Relmada Therapeutics Inc. Common Stockのデータ

Relmada Therapeutics Inc. Common Stockの基本情報

名前 Relmada Therapeutics Inc. Common Stock
ティッカー RLMD
国 United States
上場年 nan
セクター Health Care

Relmada Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.68 35.41 36.89 38.46 96000.0 38.46
2021-02-12 36.5 34.37 35.54 36.47 79500.0 36.47
2021-02-11 36.34 34.95 34.96 36.03 45700.0 36.03
2021-02-10 35.97 34.12 35.43 34.95 45300.0 34.95
2021-02-09 35.99 34.84 35.29 34.98 47800.0 34.98
2021-02-08 35.29 33.67 33.86 35.0 209100.0 35.0
2021-02-05 34.38 33.23 34.38 33.84 36400.0 33.84
2021-02-04 34.85 33.66 34.41 33.81 35200.0 33.81
2021-02-03 35.06 34.24 34.97 34.47 118100.0 34.47
2021-02-02 35.29 34.67 35.25 35.01 52300.0 35.01
2021-02-01 34.98 32.68 32.68 34.98 90500.0 34.98
2021-01-29 34.29 31.81 32.55 32.68 61600.0 32.68
2021-01-28 33.77 31.0 32.07 32.61 117200.0 32.61
2021-01-27 34.02 31.3 34.0 31.52 116600.0 31.52
2021-01-26 35.95 34.45 35.95 34.46 160200.0 34.46
2021-01-25 36.02 34.86 35.33 35.56 41600.0 35.56
2021-01-22 36.58 34.7 35.17 35.73 62000.0 35.73
2021-01-21 37.39 34.99 37.39 35.49 40100.0 35.49
2021-01-20 38.11 35.98 38.07 36.57 50900.0 36.57
2021-01-19 38.5 36.71 37.34 37.96 61300.0 37.96
2021-01-15 38.21 36.15 37.39 36.87 51100.0 36.87
2021-01-14 38.32 36.34 36.81 37.62 59300.0 37.62
2021-01-13 39.65 35.8 38.89 36.62 157900.0 36.62
2021-01-12 39.3 34.99 35.33 39.28 131300.0 39.28
2021-01-11 35.66 34.88 35.01 35.06 57700.0 35.06
2021-01-08 35.92 34.95 35.18 35.42 49800.0 35.42
2021-01-07 35.62 33.38 33.59 35.2 76400.0 35.2
2021-01-06 34.41 32.5 32.91 33.43 70400.0 33.43
2021-01-05 33.52 32.44 33.19 32.86 89100.0 32.86
2021-01-04 33.22 31.47 32.38 32.98 78700.0 32.98
2020-12-31 32.5 30.55 31.7 32.07 85800.0 32.07
2020-12-30 32.41 31.0 31.38 31.5 41500.0 31.5
2020-12-29 31.77 30.66 31.71 31.38 57600.0 31.38
2020-12-28 32.67 31.57 32.67 31.7 42900.0 31.7
2020-12-24 33.79 31.9 33.42 32.12 32200.0 32.12
2020-12-23 33.85 32.15 33.0 33.51 84600.0 33.51
2020-12-22 33.9 32.63 32.88 32.9 55700.0 32.9
2020-12-21 33.99 32.44 33.51 32.87 68400.0 32.87
2020-12-18 36.28 33.53 35.39 33.7 342300.0 33.7
2020-12-17 35.59 33.96 35.18 35.01 63300.0 35.01
2020-12-16 35.6 34.05 34.91 34.87 64100.0 34.87
2020-12-15 35.53 32.94 34.05 35.35 62200.0 35.35
2020-12-14 34.57 32.78 33.29 33.59 83800.0 33.59
2020-12-11 35.51 32.6 34.8 32.85 108000.0 32.85
2020-12-10 35.5 34.44 34.92 35.18 66800.0 35.18
2020-12-09 35.5 34.51 35.2 35.0 78500.0 35.0
2020-12-08 35.42 33.78 34.0 35.12 66600.0 35.12
2020-12-07 35.31 33.51 34.95 34.03 43500.0 34.03
2020-12-04 35.1 34.15 34.99 35.0 32900.0 35.0
2020-12-03 35.0 34.2 34.34 34.89 23600.0 34.89
2020-12-02 34.75 33.57 34.61 34.28 46600.0 34.28
2020-12-01 37.06 34.52 35.74 34.88 87600.0 34.88
2020-11-30 36.44 34.7 36.06 35.56 81500.0 35.56
2020-11-27 36.82 34.12 34.76 35.99 63500.0 35.99
2020-11-25 35.78 34.0 34.78 34.88 48700.0 34.88
2020-11-24 35.79 34.18 34.94 34.89 72600.0 34.89
2020-11-23 36.92 34.71 36.92 34.85 79200.0 34.85
2020-11-20 36.97 35.26 36.05 36.87 70100.0 36.87
2020-11-19 36.85 35.53 35.75 36.41 54300.0 36.41
2020-11-18 36.65 34.86 35.36 35.74 67500.0 35.74
2020-11-17 35.47 32.82 33.22 35.26 116500.0 35.26
2020-11-16 33.46 31.91 32.79 33.22 60400.0 33.22
2020-11-13 33.25 31.91 32.74 32.57 66600.0 32.57
2020-11-12 33.39 32.24 32.24 32.85 43600.0 32.85
2020-11-11 32.87 31.92 32.55 32.55 42400.0 32.55
2020-11-10 33.22 31.31 32.48 32.12 72500.0 32.12
2020-11-09 33.99 31.76 33.6 31.97 114600.0 31.97
2020-11-06 33.45 31.86 32.64 31.89 44100.0 31.89
2020-11-05 34.0 32.35 33.0 32.8 45300.0 32.8
2020-11-04 34.12 31.43 31.56 32.72 77600.0 32.72
2020-11-03 31.79 29.43 29.92 31.47 101500.0 31.47
2020-11-02 31.4 29.16 31.33 29.88 114200.0 29.88
2020-10-30 32.26 30.3 31.24 30.93 185800.0 30.93
2020-10-29 31.9 30.05 31.27 31.16 162100.0 31.16
2020-10-28 32.08 28.4 30.82 31.65 480100.0 31.65
2020-10-27 33.4 32.77 32.89 33.06 65100.0 33.06
2020-10-26 33.51 32.65 32.92 32.89 75500.0 32.89
2020-10-23 34.05 33.0 33.44 33.34 74900.0 33.34
2020-10-22 34.97 32.4 33.52 33.32 262900.0 33.32
2020-10-21 34.87 33.12 34.19 33.16 127200.0 33.16
2020-10-20 36.19 33.87 34.74 33.98 174000.0 33.98
2020-10-19 35.85 34.11 35.36 34.42 307300.0 34.42
2020-10-16 35.87 34.4 35.06 34.86 110500.0 34.86
2020-10-15 36.26 34.81 35.97 35.4 106600.0 35.4
2020-10-14 37.13 35.58 37.13 36.36 89600.0 36.36
2020-10-13 38.39 36.67 37.93 37.0 42300.0 37.0
2020-10-12 38.99 37.02 38.98 38.0 83100.0 38.0
2020-10-09 39.5 38.51 39.15 39.04 46000.0 39.04
2020-10-08 39.68 38.49 39.68 39.01 64200.0 39.01
2020-10-07 39.64 38.11 38.4 39.09 67600.0 39.09
2020-10-06 39.7 37.57 39.36 38.22 33900.0 38.22
2020-10-05 40.47 37.84 39.9 38.98 52000.0 38.98
2020-10-02 40.19 37.51 39.41 39.22 72200.0 39.22
2020-10-01 40.0 37.27 38.23 39.8 105800.0 39.8
2020-09-30 38.38 36.32 37.68 37.62 178800.0 37.62
2020-09-29 37.97 35.61 37.77 37.41 138300.0 37.41
2020-09-28 38.65 36.32 37.42 37.78 75300.0 37.78
2020-09-25 37.58 36.2 36.2 36.8 55300.0 36.8
2020-09-24 38.23 34.85 36.1 36.2 68800.0 36.2
2020-09-23 37.96 35.75 37.76 36.27 72000.0 36.27
2020-09-22 38.55 36.69 38.02 37.53 49000.0 37.53
2020-09-21 39.42 36.82 39.42 37.94 69400.0 37.94
2020-09-18 40.18 37.44 39.5 40.18 154200.0 40.18
2020-09-17 39.77 37.53 38.47 38.99 39300.0 38.99
2020-09-16 39.79 37.1 37.79 38.52 67300.0 38.52
2020-09-15 40.56 37.16 40.0 37.79 55200.0 37.79
2020-09-14 40.87 36.59 36.93 39.8 146500.0 39.8
2020-09-11 37.63 34.91 37.19 36.24 81400.0 36.24
2020-09-10 38.99 36.55 37.93 36.77 108600.0 36.77
2020-09-09 37.9 36.15 37.26 37.32 61300.0 37.32
2020-09-08 37.34 34.62 35.94 37.05 76300.0 37.05
2020-09-04 37.04 33.72 37.04 36.7 78600.0 36.7
2020-09-03 36.89 35.55 36.34 36.62 63100.0 36.62
2020-09-02 37.12 35.35 36.25 36.69 56500.0 36.69
2020-09-01 36.31 34.33 35.6 36.15 61600.0 36.15
2020-08-31 35.99 34.49 34.98 35.68 61100.0 35.68
2020-08-28 35.06 34.24 34.73 34.88 37900.0 34.88
2020-08-27 36.02 33.93 36.02 34.42 67800.0 34.42
2020-08-26 36.75 35.5 36.5 36.03 42900.0 36.03
2020-08-25 36.87 35.52 36.0 36.73 42400.0 36.73
2020-08-24 39.05 35.78 39.05 35.91 77000.0 35.91
2020-08-21 40.71 38.58 40.38 39.07 55300.0 39.07
2020-08-20 40.73 39.67 39.67 40.31 75500.0 40.31
2020-08-19 40.65 39.5 39.54 39.81 77000.0 39.81
2020-08-18 39.98 37.73 39.06 39.52 58400.0 39.52
2020-08-17 39.41 37.31 37.39 39.03 56800.0 39.03
2020-08-14 37.46 35.64 36.05 37.22 43100.0 37.22
2020-08-13 37.61 35.05 37.1 36.15 106300.0 36.15
2020-08-12 37.33 36.21 36.74 37.26 52900.0 37.26
2020-08-11 37.7 35.69 37.18 36.23 72200.0 36.23
2020-08-10 37.4 35.98 36.23 37.07 107100.0 37.07
2020-08-07 36.75 35.26 35.94 35.92 81000.0 35.92
2020-08-06 37.86 35.65 37.86 36.11 71700.0 36.11
2020-08-05 37.92 36.0 37.8 37.87 81600.0 37.87
2020-08-04 38.54 35.18 38.54 37.39 126300.0 37.39
2020-08-03 39.08 35.31 36.69 38.76 117200.0 38.76
2020-07-31 39.41 36.07 39.32 36.37 91700.0 36.37
2020-07-30 39.47 38.24 38.55 39.03 74100.0 39.03
2020-07-29 39.69 37.86 39.14 39.04 66000.0 39.04
2020-07-28 40.19 38.74 40.19 38.88 86300.0 38.88
2020-07-27 40.22 38.35 38.9 40.2 67600.0 40.2
2020-07-24 40.05 38.74 39.75 39.01 90000.0 39.01
2020-07-23 42.0 39.0 41.77 40.06 85100.0 40.06
2020-07-22 42.6 40.6 42.55 41.7 134400.0 41.7
2020-07-21 43.76 42.17 43.72 42.65 133000.0 42.65
2020-07-20 45.5 42.72 43.29 43.32 125200.0 43.32
2020-07-17 42.78 39.74 40.3 42.33 151300.0 42.33
2020-07-16 42.0 38.8 42.0 40.18 128000.0 40.18
2020-07-15 43.25 40.0 42.5 42.9 107700.0 42.9
2020-07-14 42.88 38.99 41.19 41.98 104400.0 41.98
2020-07-13 43.33 40.37 42.73 40.38 102000.0 40.38
2020-07-10 42.94 41.51 42.32 42.33 97300.0 42.33
2020-07-09 44.9 41.9 43.99 42.32 164000.0 42.32
2020-07-08 44.07 40.85 41.44 43.78 91900.0 43.78
2020-07-07 42.33 40.68 41.89 41.48 106400.0 41.48
2020-07-06 43.54 41.34 43.03 41.91 132400.0 41.91
2020-07-02 43.93 42.42 43.93 42.78 93100.0 42.78
2020-07-01 45.63 42.89 44.77 43.18 125500.0 43.18
2020-06-30 45.15 42.57 43.01 44.75 208100.0 44.75
2020-06-29 44.21 41.6 43.0 43.07 260300.0 43.07
2020-06-26 51.01 41.25 50.68 43.37 2548000.0 43.37
2020-06-25 54.0 45.51 46.95 49.98 604700.0 49.98
2020-06-24 47.98 46.2 47.92 46.79 184800.0 46.79
2020-06-23 49.33 47.54 48.9 47.83 216600.0 47.83
2020-06-22 49.12 47.72 48.17 48.2 460200.0 48.2
2020-06-19 49.0 46.74 48.56 47.76 482400.0 47.76
2020-06-18 49.36 48.01 49.22 48.24 101700.0 48.24
2020-06-17 50.0 47.62 49.0 49.05 161000.0 49.05
2020-06-16 49.61 48.1 48.77 49.48 183800.0 49.48
2020-06-15 48.46 46.4 46.78 48.16 167200.0 48.16
2020-06-12 48.29 46.4 47.54 46.97 125300.0 46.97
2020-06-11 49.35 46.0 48.59 46.31 211200.0 46.31
2020-06-10 49.44 48.23 48.58 48.97 233100.0 48.97
2020-06-09 49.65 47.08 48.5 48.49 146900.0 48.49
2020-06-08 49.43 47.81 47.81 48.53 209500.0 48.53
2020-06-05 49.44 46.97 47.99 47.66 161600.0 47.66
2020-06-04 49.35 47.02 47.71 47.82 123100.0 47.82
2020-06-03 50.0 47.24 48.21 47.66 165300.0 47.66
2020-06-02 48.66 46.36 47.9 48.08 95800.0 48.08
2020-06-01 49.67 47.21 48.49 47.62 645400.0 47.62
2020-05-29 49.0 42.24 45.23 48.21 271100.0 48.21
2020-05-28 47.15 43.59 45.57 45.01 89800.0 45.01
2020-05-27 46.0 42.38 45.71 45.07 188700.0 45.07
2020-05-26 47.92 44.2 47.92 45.48 117200.0 45.48
2020-05-22 47.85 45.34 46.72 46.59 102000.0 46.59
2020-05-21 47.2 44.08 45.3 46.76 96300.0 46.76
2020-05-20 47.7 44.5 47.5 45.25 102100.0 45.25
2020-05-19 48.99 45.62 45.81 47.31 216000.0 47.31
2020-05-18 48.97 44.5 46.38 45.68 85100.0 45.68
2020-05-15 46.98 40.42 41.81 45.5 139600.0 45.5
2020-05-14 42.96 39.39 40.41 41.72 82400.0 41.72
2020-05-13 44.1 40.52 41.93 40.97 77300.0 40.97
2020-05-12 44.34 41.55 42.93 41.7 98300.0 41.7
2020-05-11 43.9 41.28 41.28 42.39 100400.0 42.39
2020-05-08 43.42 40.98 41.04 41.35 71900.0 41.35
2020-05-07 42.0 40.5 41.3 40.5 41000.0 40.5
2020-05-06 42.64 40.98 42.0 41.0 50300.0 41.0
2020-05-05 42.46 40.94 40.94 41.79 95300.0 41.79
2020-05-04 42.83 39.27 42.51 40.21 115000.0 40.21
2020-05-01 41.0 38.65 40.01 39.4 114400.0 39.4
2020-04-30 42.44 38.06 42.2 41.96 118300.0 41.96
2020-04-29 43.97 40.18 41.95 41.97 186200.0 41.97
2020-04-28 42.38 38.0 39.52 40.57 136300.0 40.57
2020-04-27 41.0 35.78 36.0 37.67 265400.0 37.67
2020-04-24 36.44 34.64 35.49 36.05 55000.0 36.05
2020-04-23 36.59 34.41 34.84 35.05 53600.0 35.05
2020-04-22 35.88 33.89 33.94 34.84 76100.0 34.84
2020-04-21 37.36 33.11 36.62 33.29 79500.0 33.29
2020-04-20 36.34 33.67 33.67 35.4 58200.0 35.4
2020-04-17 36.26 33.21 36.26 34.87 67100.0 34.87
2020-04-16 35.79 33.63 34.52 35.2 46800.0 35.2
2020-04-15 36.42 32.76 35.77 34.58 82200.0 34.58
2020-04-14 37.64 35.37 35.99 36.16 78900.0 36.16
2020-04-13 37.49 33.84 33.84 35.0 70600.0 35.0
2020-04-09 36.49 33.94 34.68 34.84 80300.0 34.84
2020-04-08 36.45 32.61 33.7 34.32 72700.0 34.32
2020-04-07 35.97 32.13 35.5 33.52 55800.0 33.52
2020-04-06 35.62 31.29 33.53 34.88 50600.0 34.88
2020-04-03 34.81 31.0 32.53 32.56 75700.0 32.56
2020-04-02 33.33 31.31 31.46 32.5 71900.0 32.5
2020-04-01 33.05 30.63 32.43 31.59 82600.0 31.59
2020-03-31 35.0 31.69 31.69 34.11 61300.0 34.11
2020-03-30 34.91 29.5 34.23 31.76 120000.0 31.76
2020-03-27 34.95 30.03 31.82 33.83 58800.0 33.83
2020-03-26 36.22 30.61 32.22 32.84 221000.0 32.84
2020-03-25 32.77 29.1 30.81 31.88 107400.0 31.88
2020-03-24 32.77 29.08 29.45 30.67 108700.0 30.67
2020-03-23 28.62 27.01 27.12 27.88 138500.0 27.88
2020-03-20 30.01 25.88 28.25 27.11 106100.0 27.11
2020-03-19 29.62 24.25 24.94 28.0 159700.0 28.0
2020-03-18 28.0 23.87 25.85 24.76 208700.0 24.76
2020-03-17 26.98 23.78 24.3 26.29 211800.0 26.29
2020-03-16 28.62 23.25 28.62 23.78 169000.0 23.78
2020-03-13 32.93 29.17 32.48 30.94 248200.0 30.94
2020-03-12 38.5 31.0 38.06 32.0 385400.0 32.0
2020-03-11 43.7 38.66 40.81 40.2 350800.0 40.2
2020-03-10 46.75 39.01 46.75 41.64 272600.0 41.64
2020-03-09 47.9 42.22 47.9 45.61 338800.0 45.61
2020-03-06 49.94 43.08 47.29 48.65 239300.0 48.65
2020-03-05 51.39 46.93 48.08 48.02 176100.0 48.02
2020-03-04 51.0 49.1 49.1 49.82 154900.0 49.82
2020-03-03 49.0 46.47 47.86 48.28 179700.0 48.28
2020-03-02 49.19 44.4 49.19 47.85 526500.0 47.85
2020-02-28 49.23 47.34 47.34 48.78 320700.0 48.78
2020-02-27 51.17 47.17 50.0 49.24 338200.0 49.24
2020-02-26 50.36 46.76 48.1 50.12 220100.0 50.12
2020-02-25 49.75 46.07 48.0 48.5 250900.0 48.5
2020-02-24 47.71 44.3 46.52 47.21 108600.0 47.21
2020-02-21 51.53 48.15 49.56 48.32 155400.0 48.32
2020-02-20 52.22 46.16 46.49 49.99 233400.0 49.99
2020-02-19 47.5 44.96 44.96 46.13 84200.0 46.13
2020-02-18 47.75 44.7 44.73 44.96 148800.0 44.96