Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realm Therapeutics Plc ADR (NQ: RLM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.950 1.980 1.850 1.850 3,100 +0.01(+0.54%)
Dec 28, 2018 1.750 1.840 1.750 1.840 2,900 -0.01(-0.54%)
Dec 27, 2018 1.770 1.850 1.731 1.850 1,233 +0.04(+2.07%)
Dec 26, 2018 1.820 1.840 1.801 1.812 2,532 +0.01(+0.69%)
Dec 24, 2018 1.800 1.870 1.800 1.800 1,000 +0.08(+4.65%)
Dec 21, 2018 1.610 1.810 1.610 1.720 9,600 +0.09(+5.46%)
Dec 20, 2018 2.041 2.097 1.350 1.631 30,539 -0.43(-20.85%)
Dec 19, 2018 1.859 2.150 1.851 2.061 5,080 -0.02(-0.78%)
Dec 18, 2018 2.170 2.170 2.001 2.077 5,536 -0.11(-5.19%)
Dec 17, 2018 1.920 2.191 1.859 2.191 1,254 +0.27(+14.09%)
Dec 14, 2018 1.950 2.150 1.920 1.920 3,600 +0.02(+1.05%)
Dec 13, 2018 1.950 1.950 1.810 1.900 24,199 -0.05(-2.56%)
Dec 12, 2018 1.910 2.100 1.907 1.950 10,781 -0.05(-2.50%)
Dec 11, 2018 2.010 2.267 1.720 2.000 12,607 -0.01(-0.50%)
Dec 10, 2018 2.380 2.400 1.960 2.010 19,808 -0.37(-15.55%)
Dec 07, 2018 2.300 2.470 2.300 2.380 2,300 +0.01(+0.42%)
Dec 06, 2018 2.300 2.488 2.300 2.370 8,997 +0.03(+1.28%)
Dec 04, 2018 2.360 2.580 2.330 2.340 19,700 -0.11(-4.49%)
Dec 03, 2018 2.770 2.936 2.300 2.450 77,834 -0.53(-17.79%)
Nov 30, 2018 2.910 3.385 2.800 2.980 92,600 -0.17(-5.40%)
Nov 29, 2018 2.770 5.980 2.730 3.150 1,181,761 +0.56(+21.62%)
Nov 28, 2018 2.630 2.818 2.520 2.590 8,002 +0.00(+0.00%)
Nov 27, 2018 2.346 2.663 2.346 2.590 1,834 +0.02(+0.78%)
Nov 26, 2018 2.640 2.640 2.331 2.570 8,054 -0.09(-3.38%)
Nov 23, 2018 2.660 2.660 2.660 2.660 400 -0.01(-0.31%)
Nov 21, 2018 2.668 2.668 2.668 0 +0.23(+9.28%)
Nov 20, 2018 2.300 2.467 2.300 2.442 1,655 +0.14(+6.15%)
Nov 19, 2018 2.340 2.463 2.300 2.300 3,308 -0.17(-7.07%)
Nov 16, 2018 2.390 2.475 2.300 2.475 5,100 -0.12(-4.80%)
Nov 15, 2018 2.399 2.600 2.399 2.600 480 +0.02(+0.77%)
Nov 14, 2018 2.580 2.580 2.580 38 +0.00(+0.00%)
Nov 13, 2018 2.600 2.600 2.302 2.580 5,245 +0.03(+1.37%)
Nov 12, 2018 2.460 2.644 2.300 2.545 5,652 +0.10(+3.88%)
Nov 09, 2018 2.640 2.690 2.320 2.450 5,400 -0.24(-8.92%)
Nov 08, 2018 2.590 2.800 2.410 2.690 9,503 -0.01(-0.37%)
Nov 07, 2018 2.610 2.787 2.610 2.700 9,757 -0.10(-3.57%)
Nov 06, 2018 3.400 3.400 2.610 2.800 68,173 -0.33(-10.69%)
Nov 05, 2018 2.850 3.190 2.850 3.135 67,111 +0.59(+23.43%)
Nov 02, 2018 2.500 2.840 2.500 2.540 2,200 -0.31(-10.88%)
Nov 01, 2018 2.990 3.200 2.840 2.850 6,910 +0.27(+10.47%)
Oct 31, 2018 2.458 2.580 2.458 2.580 570 +0.03(+1.22%)
Oct 30, 2018 2.920 2.920 2.472 2.549 1,007 -0.35(-12.10%)
Oct 29, 2018 2.300 3.000 2.300 2.900 15,686 +0.21(+7.81%)
Oct 26, 2018 2.460 2.690 2.460 2.690 1,400 -0.01(-0.37%)
Oct 25, 2018 2.410 2.888 2.410 2.700 3,912 -0.20(-6.90%)
Oct 24, 2018 2.610 3.000 2.350 2.900 4,200 +0.04(+1.40%)
Oct 23, 2018 2.180 3.650 2.180 2.860 12,392 +0.69(+32.08%)
Oct 22, 2018 2.900 2.900 2.165 2.165 1,638 -0.33(-13.38%)
Oct 19, 2018 2.900 2.900 2.500 338 -0.40(-13.79%)
Oct 18, 2018 3.640 3.640 2.560 2.900 18,065 -0.30(-9.38%)
Oct 17, 2018 2.650 3.200 2.650 3.200 8,019 +0.50(+18.51%)
Oct 16, 2018 2.950 2.950 2.551 2.700 5,301 -0.12(-4.26%)
Oct 15, 2018 2.750 3.000 2.500 2.820 12,230 +0.12(+4.45%)
Oct 12, 2018 3.150 3.200 2.550 2.700 27,900 -0.30(-10.00%)
Oct 11, 2018 2.500 3.800 2.500 3.000 105,148 +0.45(+17.71%)
Oct 10, 2018 2.549 2.549 2.549 2.549 758 -0.00(-0.06%)
Oct 09, 2018 2.570 2.570 2.550 2.550 709 +0.05(+2.00%)
Oct 08, 2018 2.900 2.900 2.393 2.500 3,304 -0.29(-10.40%)
Oct 05, 2018 2.950 2.980 2.500 2.790 10,400 +0.73(+35.44%)
Oct 04, 2018 2.385 2.385 2.060 2.060 2,942 -0.44(-17.60%)
Oct 03, 2018 2.645 2.645 2.437 2.500 5,970 -0.14(-5.31%)
Oct 02, 2018 2.930 3.050 2.510 2.640 4,274 -0.29(-9.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.