Relmada Therapeutics Inc. (RLMD)
NASDAQ: RLMD
· Real-Time Price · USD
2.32
-0.34 (-12.78%)
At close: Oct 03, 2025, 3:59 PM
2.44
5.10%
After-hours: Oct 03, 2025, 07:08 PM EDT
RLMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.75 | 2.84 | 2.13 | 2.32 | 2.32 | -12.78% | 973,261 |
| Oct 2, 2025 | 2.24 | 2.80 | 2.16 | 2.66 | 2.66 | 23.15% | 921,330 |
| Oct 1, 2025 | 2.04 | 2.19 | 1.97 | 2.16 | 2.16 | 7.46% | 405,880 |
| Sep 30, 2025 | 1.90 | 2.09 | 1.90 | 2.01 | 2.01 | 6.91% | 453,300 |
| Sep 29, 2025 | 1.88 | 2.05 | 1.78 | 1.88 | 1.88 | 3.87% | 390,129 |
| Sep 26, 2025 | 1.66 | 1.81 | 1.62 | 1.81 | 1.81 | 9.04% | 350,900 |
| Sep 25, 2025 | 1.64 | 1.68 | 1.53 | 1.66 | 1.66 | 0.61% | 245,300 |
| Sep 24, 2025 | 1.66 | 1.71 | 1.56 | 1.65 | 1.65 | -1.20% | 173,283 |
| Sep 23, 2025 | 1.65 | 1.75 | 1.59 | 1.67 | 1.67 | 1.21% | 313,700 |
| Sep 22, 2025 | 1.53 | 1.67 | 1.47 | 1.65 | 1.65 | 7.84% | 397,506 |
| Sep 19, 2025 | 1.65 | 1.70 | 1.50 | 1.53 | 1.53 | -7.27% | 317,500 |
| Sep 18, 2025 | 1.53 | 1.68 | 1.52 | 1.65 | 1.65 | 9.27% | 428,000 |
| Sep 17, 2025 | 1.63 | 1.65 | 1.50 | 1.51 | 1.51 | -5.63% | 268,517 |
| Sep 16, 2025 | 1.70 | 1.93 | 1.45 | 1.60 | 1.60 | -4.19% | 2,149,211 |
| Sep 15, 2025 | 1.58 | 1.68 | 1.51 | 1.67 | 1.67 | 5.03% | 485,600 |
| Sep 12, 2025 | 1.52 | 1.60 | 1.46 | 1.59 | 1.59 | 4.61% | 426,200 |
| Sep 11, 2025 | 1.64 | 1.66 | 1.44 | 1.52 | 1.52 | -5.59% | 434,027 |
| Sep 10, 2025 | 1.56 | 1.72 | 1.52 | 1.61 | 1.61 | 3.21% | 469,100 |
| Sep 9, 2025 | 1.62 | 1.65 | 1.50 | 1.56 | 1.56 | -2.50% | 240,919 |
| Sep 8, 2025 | 1.65 | 1.68 | 1.44 | 1.60 | 1.60 | -3.03% | 680,400 |
Page 1 of 136