NASDAQ : RLMD
Relmada Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 381.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Relmada Therapeutics, Inc. (RLMD) closed at 3.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.61 | 3.9 | 3.595 | 3.87 | 1,386,390 | +8.10% |
| 2026-10-30 | 3.42 | 3.655 | 3.3 | 3.58 | 1,413,755 | +4.07% |
| 2026-10-29 | 3.38 | 3.485 | 3.29 | 3.44 | 1,610,447 | +2.69% |
| 2026-10-28 | 3.21 | 3.36 | 3.18 | 3.35 | 1,614,702 | +4.36% |
| 2026-10-27 | 3.22 | 3.33 | 3.175 | 3.21 | 1,673,658 | -0.62% |
| 2026-10-26 | 3.3 | 3.305 | 3.215 | 3.23 | 775,832 | -1.22% |
| 2026-10-23 | 3.26 | 3.335 | 3.18 | 3.27 | 1,100,741 | -0.61% |
| 2026-10-22 | 3.27 | 3.41 | 3.15 | 3.29 | 6,281,293 | +2.49% |
| 2026-10-21 | 3.35 | 3.395 | 3.19 | 3.21 | 1,720,536 | -4.46% |
| 2026-10-20 | 3.17 | 3.395 | 3.16 | 3.36 | 740,282 | +6.33% |
| 2026-10-19 | 3.11 | 3.21 | 3.075 | 3.16 | 746,309 | +1.94% |
| 2026-10-16 | 3.21 | 3.29 | 3.07 | 3.1 | 1,279,415 | -3.13% |
| 2026-10-15 | 3.27 | 3.35 | 3.185 | 3.2 | 909,041 | -1.23% |
| 2026-10-14 | 3.31 | 3.37 | 3.195 | 3.24 | 1,354,317 | -3.57% |
| 2026-10-13 | 3.5 | 3.55 | 3.355 | 3.36 | 1,424,367 | -4.27% |
| 2026-10-12 | 3.39 | 3.535 | 3.315 | 3.51 | 1,423,670 | +3.54% |
| 2026-10-09 | 3.18 | 3.535 | 3.155 | 3.39 | 1,730,502 | +6.94% |
| 2026-10-08 | 3.23 | 3.32 | 3.1 | 3.17 | 1,886,414 | -2.46% |
| 2026-10-07 | 3.26 | 3.355 | 3.24 | 3.25 | 1,497,317 | -0.91% |
| 2026-10-06 | 3.5 | 3.5 | 3.265 | 3.28 | 1,735,689 | -5.75% |
| 2026-10-05 | 3.6 | 3.7 | 3.415 | 3.48 | 1,282,546 | -3.33% |
| 2026-10-02 | 3.72 | 3.73 | 3.6 | 3.6 | 1,209,548 | -1.64% |
| 2026-10-01 | 3.73 | 3.8 | 3.65 | 3.66 | 1,358,477 | -2.92% |
| 2026-09-30 | 3.78 | 3.845 | 3.72 | 3.77 | 999,525 | +1.07% |
| 2026-09-29 | 3.82 | 3.89 | 3.695 | 3.73 | 863,545 | -1.58% |
| 2026-09-28 | 3.8 | 3.855 | 3.71 | 3.79 | 986,628 | -1.04% |
| 2026-09-25 | 3.81 | 3.87 | 3.73 | 3.83 | 1,311,049 | +0.52% |
| 2026-09-24 | 3.74 | 3.875 | 3.66 | 3.81 | 1,325,332 | +0.79% |
| 2026-09-23 | 4.26 | 4.26 | 3.77 | 3.78 | 1,130,083 | -10.85% |
| 2026-09-22 | 4.16 | 4.27 | 4.145 | 4.24 | 662,654 | +1.92% |
| 2026-09-21 | 4.13 | 4.235 | 4.075 | 4.16 | 552,734 | +0.97% |
| 2026-09-18 | 4.15 | 4.17 | 4.06 | 4.12 | 2,069,829 | -1.90% |
| 2026-09-17 | 4.28 | 4.39 | 4.18 | 4.2 | 772,911 | -0.47% |
| 2026-09-16 | 4.45 | 4.572 | 4.205 | 4.22 | 824,376 | -4.95% |
| 2026-09-15 | 4.44 | 4.495 | 4.3 | 4.44 | 1,998,635 | +0.00% |
| 2026-09-14 | 4.52 | 4.56 | 4.42 | 4.44 | 1,264,731 | -1.77% |
| 2026-09-11 | 4.6 | 4.65 | 4.295 | 4.52 | 2,629,279 | +11.06% |
| 2026-09-10 | 4.25 | 4.25 | 4 | 4.07 | 2,808,981 | -0.49% |
| 2026-09-09 | 4.24 | 4.28 | 4.09 | 4.09 | 1,590,041 | -3.76% |
| 2026-09-08 | 4.4 | 4.425 | 4.13 | 4.25 | 1,697,806 | -4.06% |
| 2026-09-04 | 4.35 | 4.44 | 4.32 | 4.43 | 675,555 | +1.37% |
| 2026-09-03 | 4.55 | 4.58 | 4.33 | 4.37 | 847,511 | -3.74% |
| 2026-09-02 | 4.54 | 4.593 | 4.365 | 4.54 | 1,416,552 | +1.79% |
| 2026-09-01 | 4.31 | 4.51 | 4.31 | 4.46 | 944,057 | +2.29% |
| 2026-08-31 | 4.31 | 4.395 | 4.285 | 4.36 | 628,242 | +0.69% |
| 2026-08-28 | 4.51 | 4.53 | 4.32 | 4.33 | 678,358 | -4.20% |
| 2026-08-27 | 4.53 | 4.58 | 4.485 | 4.52 | 496,494 | -0.66% |
| 2026-08-26 | 4.57 | 4.6 | 4.46 | 4.55 | 476,693 | -0.87% |
| 2026-08-25 | 4.63 | 4.725 | 4.57 | 4.59 | 1,025,383 | +0.22% |
| 2026-08-24 | 4.64 | 4.64 | 4.375 | 4.58 | 935,748 | -1.08% |
| 2026-08-21 | 4.68 | 4.76 | 4.54 | 4.63 | 985,172 | -0.22% |
| 2026-08-20 | 4.74 | 4.79 | 4.55 | 4.64 | 1,033,935 | -3.93% |
| 2026-08-19 | 4.94 | 4.98 | 4.79 | 4.83 | 595,935 | -0.41% |
| 2026-08-18 | 4.75 | 4.86 | 4.71 | 4.85 | 751,699 | +1.68% |
| 2026-08-17 | 4.75 | 4.84 | 4.7 | 4.77 | 955,951 | -0.63% |
| 2026-08-14 | 4.74 | 4.835 | 4.68 | 4.8 | 925,432 | +1.05% |
| 2026-08-13 | 4.74 | 4.89 | 4.655 | 4.75 | 1,250,294 | +0.64% |
| 2026-08-12 | 4.52 | 4.81 | 4.51 | 4.72 | 1,663,026 | +5.59% |
| 2026-08-11 | 4.55 | 4.63 | 4.35 | 4.47 | 2,140,758 | -1.54% |
| 2026-08-10 | 4.91 | 4.935 | 4.505 | 4.54 | 1,806,338 | -8.10% |
| 2026-08-07 | 5.445 | 5.55 | 4.87 | 4.94 | 2,125,224 | -8.01% |
| 2026-08-06 | 5.44 | 5.575 | 5.32 | 5.37 | 984,259 | -1.29% |
| 2026-08-05 | 5.51 | 5.54 | 5.325 | 5.44 | 827,307 | -0.55% |
| 2026-08-04 | 5.33 | 5.555 | 5.33 | 5.47 | 1,196,776 | +3.21% |
| 2026-08-03 | 5.26 | 5.46 | 5.06 | 5.3 | 1,073,356 | -0.19% |
| 2026-07-31 | 5.38 | 5.4 | 5 | 5.31 | 1,717,951 | -0.75% |
| 2026-07-30 | 5.22 | 5.43 | 5.19 | 5.35 | 940,061 | +4.09% |
| 2026-07-29 | 5.23 | 5.35 | 5.015 | 5.14 | 1,218,694 | -1.72% |
| 2026-07-28 | 5.15 | 5.265 | 5.045 | 5.23 | 1,514,913 | +0.58% |
| 2026-07-27 | 5.17 | 5.36 | 5.09 | 5.2 | 899,009 | +0.39% |
| 2026-07-24 | 5.21 | 5.258 | 4.94 | 5.18 | 1,650,486 | -0.38% |
| 2026-07-23 | 4.89 | 5.22 | 4.85 | 5.2 | 1,425,399 | +4.00% |
| 2026-07-22 | 5.21 | 5.25 | 4.95 | 5 | 1,548,689 | -5.66% |
| 2026-07-21 | 5 | 5.435 | 4.86 | 5.3 | 2,667,626 | +6.00% |
| 2026-07-20 | 5.28 | 5.48 | 4.96 | 5 | 2,528,563 | -4.58% |
| 2026-07-17 | 5.47 | 5.7 | 5.175 | 5.24 | 3,236,496 | -4.03% |
| 2026-07-16 | 6.25 | 6.26 | 5.43 | 5.46 | 1,874,451 | -12.08% |
| 2026-07-15 | 6.2 | 6.255 | 6.07 | 6.21 | 985,914 | +0.00% |
| 2026-07-14 | 6.54 | 6.58 | 6.21 | 6.21 | 969,111 | -3.72% |
| 2026-07-13 | 6.375 | 6.51 | 6.28 | 6.45 | 2,145,431 | +0.62% |
| 2026-07-10 | 6.51 | 6.525 | 6.19 | 6.41 | 1,444,747 | -1.54% |
| 2026-07-09 | 6.38 | 6.61 | 6.38 | 6.51 | 1,435,631 | +1.56% |
| 2026-07-08 | 6.35 | 6.665 | 6.315 | 6.41 | 1,971,903 | +0.00% |
| 2026-07-07 | 6.34 | 6.56 | 6.04 | 6.41 | 1,869,428 | +1.26% |
| 2026-07-06 | 6.3 | 6.54 | 6.26 | 6.33 | 1,243,396 | +0.80% |
| 2026-07-02 | 6.44 | 6.61 | 6.265 | 6.28 | 1,449,051 | -1.72% |
| 2026-07-01 | 6.88 | 6.97 | 6.3 | 6.39 | 2,143,171 | -7.66% |
| 2026-06-30 | 6.95 | 7.1 | 6.785 | 6.92 | 2,320,474 | -0.86% |
| 2026-06-29 | 6.61 | 7.045 | 6.495 | 6.98 | 2,317,211 | +4.33% |
| 2026-06-26 | 6.4 | 6.95 | 6.4 | 6.69 | 15,605,263 | +3.72% |
| 2026-06-25 | 6.5 | 6.8 | 6.38 | 6.45 | 2,398,875 | -0.92% |
| 2026-06-24 | 6.82 | 6.925 | 6.5 | 6.51 | 1,827,129 | -3.84% |
| 2026-06-23 | 6.74 | 7.02 | 6.66 | 6.77 | 1,674,457 | -1.74% |
| 2026-06-22 | 6.75 | 7.12 | 6.62 | 6.89 | 1,440,971 | +2.38% |
| 2026-06-18 | 6.74 | 6.84 | 6.48 | 6.73 | 4,106,676 | +1.97% |
| 2026-06-17 | 6.55 | 6.92 | 6.48 | 6.6 | 1,358,724 | +0.76% |
| 2026-06-16 | 6.37 | 6.585 | 6.27 | 6.55 | 2,024,172 | +2.83% |
| 2026-06-15 | 6.67 | 6.97 | 6.335 | 6.37 | 3,076,359 | -4.21% |
| 2026-06-12 | 6.55 | 6.95 | 6.51 | 6.65 | 1,127,913 | +1.99% |
| 2026-06-11 | 6.43 | 6.62 | 6.36 | 6.52 | 865,361 | +2.19% |
| 2026-06-10 | 6.27 | 6.67 | 6.22 | 6.38 | 1,456,811 | +1.75% |
| 2026-06-09 | 5.84 | 6.31 | 5.64 | 6.27 | 1,685,414 | +9.62% |
| 2026-06-08 | 6.04 | 6.1 | 5.688 | 5.72 | 1,575,452 | -3.87% |
| 2026-06-05 | 6.26 | 6.35 | 5.835 | 5.95 | 1,255,435 | -5.71% |
| 2026-06-04 | 6.31 | 6.44 | 6.24 | 6.31 | 817,109 | -0.32% |
| 2026-06-03 | 6.41 | 6.49 | 6.245 | 6.33 | 798,682 | -1.40% |
| 2026-06-02 | 6.79 | 6.82 | 6.12 | 6.42 | 1,909,732 | -6.28% |
| 2026-06-01 | 7.09 | 7.12 | 6.82 | 6.85 | 711,136 | -4.99% |
| 2026-05-29 | 7.2 | 7.31 | 7.085 | 7.21 | 946,336 | -0.55% |
| 2026-05-28 | 7.26 | 7.34 | 7.195 | 7.25 | 501,347 | -0.14% |
| 2026-05-27 | 7.18 | 7.39 | 7.145 | 7.26 | 557,975 | +1.26% |
| 2026-05-26 | 7.08 | 7.18 | 6.875 | 7.17 | 726,375 | +1.85% |
| 2026-05-22 | 7.26 | 7.5 | 7.011 | 7.04 | 668,681 | -2.36% |
| 2026-05-21 | 7.1 | 7.34 | 6.98 | 7.21 | 723,085 | +0.56% |
| 2026-05-20 | 7.04 | 7.219 | 6.855 | 7.17 | 763,926 | +1.99% |
| 2026-05-19 | 6.32 | 7.04 | 6.3 | 7.03 | 1,459,156 | +10.88% |
| 2026-05-18 | 6.95 | 7.01 | 6.17 | 6.34 | 2,393,963 | -8.12% |
| 2026-05-15 | 7.19 | 7.33 | 6.77 | 6.9 | 1,440,736 | -7.01% |
| 2026-05-14 | 7.48 | 7.54 | 7.22 | 7.42 | 423,276 | -0.93% |
| 2026-05-13 | 7.45 | 7.665 | 7 | 7.49 | 1,043,391 | +0.54% |