XNAS
Datos históricos de Relmada Therapeutics, Inc.
Relmada Therapeutics, Inc. · RLMD
$3.39
▲ +0.01 (+0.15%)
Última operación · 10/10/2026, 18:19:05 UTC
- Variación en el periodo
- +66.18%
- Máximo
- US$8.00
- 6 de mayo de 2026
- Mínimo
- US$1.80
- 17 de octubre de 2025
- Volumen medio diario
- 1.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.18 | 3.54 | 3.16 | 3.39 | +6.94% | 1.73 M |
| 8 oct 2026 | 3.23 | 3.32 | 3.10 | 3.17 | −2.46% | 1.89 M |
| 7 oct 2026 | 3.26 | 3.36 | 3.24 | 3.25 | −0.91% | 1.5 M |
| 6 oct 2026 | 3.50 | 3.50 | 3.27 | 3.28 | −5.75% | 1.74 M |
| 5 oct 2026 | 3.60 | 3.70 | 3.42 | 3.48 | −3.33% | 1.28 M |
| 2 oct 2026 | 3.72 | 3.73 | 3.60 | 3.60 | −1.64% | 1.21 M |
| 1 oct 2026 | 3.73 | 3.80 | 3.65 | 3.66 | −2.92% | 1.36 M |
| 30 sep 2026 | 3.78 | 3.85 | 3.72 | 3.77 | +1.07% | 999,525.723 |
| 29 sep 2026 | 3.82 | 3.89 | 3.70 | 3.73 | −1.58% | 863,545.772 |
| 28 sep 2026 | 3.80 | 3.86 | 3.71 | 3.79 | −1.04% | 986,628.898 |
| 25 sep 2026 | 3.81 | 3.87 | 3.73 | 3.83 | +0.52% | 1.31 M |
| 24 sep 2026 | 3.74 | 3.88 | 3.66 | 3.81 | +0.79% | 1.33 M |
| 23 sep 2026 | 4.26 | 4.26 | 3.77 | 3.78 | −10.85% | 1.13 M |
| 22 sep 2026 | 4.16 | 4.27 | 4.15 | 4.24 | +1.92% | 662,654.565 |
| 21 sep 2026 | 4.13 | 4.24 | 4.08 | 4.16 | +0.97% | 552,734.406 |
| 18 sep 2026 | 4.15 | 4.17 | 4.06 | 4.12 | −1.90% | 2.07 M |
| 17 sep 2026 | 4.28 | 4.39 | 4.18 | 4.20 | −0.47% | 772,911.183 |
| 16 sep 2026 | 4.45 | 4.57 | 4.21 | 4.22 | −4.95% | 824,376.089 |
| 15 sep 2026 | 4.44 | 4.50 | 4.30 | 4.44 | 0.00% | 2 M |
| 14 sep 2026 | 4.52 | 4.56 | 4.42 | 4.44 | −1.77% | 1.26 M |
| 11 sep 2026 | 4.60 | 4.65 | 4.30 | 4.52 | +11.06% | 2.63 M |
| 10 sep 2026 | 4.25 | 4.25 | 4.00 | 4.07 | −0.49% | 2.81 M |
| 9 sep 2026 | 4.24 | 4.28 | 4.09 | 4.09 | −3.76% | 1.59 M |
| 8 sep 2026 | 4.40 | 4.43 | 4.13 | 4.25 | −4.06% | 1.7 M |
| 4 sep 2026 | 4.35 | 4.44 | 4.32 | 4.43 | +1.37% | 675,555.945 |
| 3 sep 2026 | 4.55 | 4.58 | 4.33 | 4.37 | −3.74% | 847,511.036 |
| 2 sep 2026 | 4.54 | 4.59 | 4.37 | 4.54 | +1.79% | 1.42 M |
| 1 sep 2026 | 4.31 | 4.51 | 4.31 | 4.46 | +2.29% | 944,057.156 |
| 31 ago 2026 | 4.31 | 4.40 | 4.29 | 4.36 | +0.69% | 628,242.692 |
| 28 ago 2026 | 4.51 | 4.53 | 4.32 | 4.33 | −4.20% | 678,358.759 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.