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 (%)
Mar 29, 2019 4.220 4.220 3.850 3.850 15,800 -0.02(-0.52%)
Mar 28, 2019 4.050 4.060 3.850 3.870 41,343 -0.18(-4.44%)
Mar 27, 2019 4.091 4.176 4.050 4.050 2,223 -0.05(-1.22%)
Mar 26, 2019 4.170 4.260 4.032 4.100 37,568 -0.10(-2.38%)
Mar 25, 2019 4.070 4.200 3.960 4.200 26,321 +0.13(+3.19%)
Mar 22, 2019 4.154 4.320 3.947 4.070 27,300 -0.08(-1.93%)
Mar 21, 2019 3.878 4.319 3.878 4.150 26,261 -0.10(-2.35%)
Mar 20, 2019 4.200 4.641 3.870 4.250 98,840 +0.10(+2.41%)
Mar 19, 2019 3.200 4.240 3.053 4.150 160,284 +0.89(+27.30%)
Mar 18, 2019 3.340 3.397 3.260 3.260 10,426 -0.02(-0.61%)
Mar 15, 2019 3.010 3.600 3.010 3.280 29,300 +0.27(+8.97%)
Mar 14, 2019 2.860 3.050 2.860 3.010 6,179 +0.03(+1.01%)
Mar 13, 2019 2.880 2.980 2.880 2.980 618 -0.03(-1.00%)
Mar 12, 2019 2.880 3.010 2.877 3.010 4,392 +0.15(+5.09%)
Mar 11, 2019 2.920 3.050 2.810 2.864 7,206 -0.09(-2.91%)
Mar 08, 2019 2.790 3.070 2.790 2.950 13,100 -0.05(-1.66%)
Mar 07, 2019 3.000 3.000 3.000 3.000 1,203 -0.00(-0.00%)
Mar 06, 2019 3.110 3.200 2.660 3.000 36,042 -0.10(-3.23%)
Mar 05, 2019 3.500 3.500 3.100 3.100 6,424 -0.30(-8.80%)
Mar 04, 2019 3.890 3.890 3.320 3.399 74,090 -0.03(-0.90%)
Mar 01, 2019 3.430 3.780 3.220 3.430 35,600 +0.00(+0.00%)
Feb 28, 2019 2.930 3.650 2.930 3.430 195,046 +0.40(+13.07%)
Feb 27, 2019 2.750 4.000 2.724 3.034 236,335 +0.28(+10.31%)
Feb 26, 2019 2.660 2.850 2.610 2.750 21,035 +0.08(+3.00%)
Feb 25, 2019 2.830 2.847 2.560 2.670 12,102 -0.11(-3.96%)
Feb 22, 2019 2.490 2.850 2.490 2.780 6,800 +0.29(+11.72%)
Feb 21, 2019 2.445 2.520 2.445 2.488 4,825 -0.04(-1.65%)
Feb 20, 2019 2.510 2.530 2.510 2.530 13,469 -0.01(-0.40%)
Feb 19, 2019 2.650 2.690 2.329 2.540 68,322 -0.12(-4.51%)
Feb 15, 2019 2.380 3.490 2.290 2.660 187,600 +0.37(+16.16%)
Feb 14, 2019 2.290 2.290 2.290 105 +0.00(+0.00%)
Feb 13, 2019 2.290 2.290 2.290 67 +0.00(+0.00%)
Feb 12, 2019 2.336 2.336 2.290 2.290 542 +0.04(+1.78%)
Feb 11, 2019 2.289 2.289 2.250 2.250 723 -0.08(-3.43%)
Feb 08, 2019 2.330 2.330 2.330 2.330 500 -0.09(-3.72%)
Feb 07, 2019 2.420 2.420 2.420 60 +0.00(+0.00%)
Feb 06, 2019 2.420 2.420 2.420 2.420 2,674 -0.08(-3.20%)
Feb 05, 2019 2.500 2.520 2.500 2.500 3,396 +0.00(+0.00%)
Feb 04, 2019 2.550 2.550 2.480 2.500 1,626 -0.08(-3.10%)
Feb 01, 2019 2.360 2.590 2.360 2.580 1,500 +0.15(+6.13%)
Jan 31, 2019 2.600 2.600 2.331 2.431 3,543 -0.13(-4.94%)
Jan 30, 2019 2.203 2.557 2.203 2.557 2,501 +0.06(+2.29%)
Jan 29, 2019 2.500 2.500 2.280 2.500 3,840 +0.10(+4.17%)
Jan 28, 2019 2.500 2.500 2.165 2.400 3,962 -0.08(-3.23%)
Jan 25, 2019 2.360 2.480 2.360 2.480 3,400 +0.09(+3.79%)
Jan 24, 2019 2.570 2.570 2.350 2.389 8,052 -0.23(-8.80%)
Jan 23, 2019 2.400 2.620 2.400 2.620 9,619 +0.22(+9.17%)
Jan 22, 2019 2.180 2.490 2.153 2.400 33,439 +0.10(+4.35%)
Jan 18, 2019 2.330 2.360 2.160 2.300 10,400 +0.05(+2.21%)
Jan 17, 2019 2.220 2.330 2.200 2.250 2,235 -0.21(-8.53%)
Jan 16, 2019 2.460 2.700 2.211 2.460 28,325 +0.01(+0.38%)
Jan 15, 2019 2.147 2.700 2.050 2.451 50,274 +0.30(+13.98%)
Jan 14, 2019 2.070 2.190 2.050 2.150 19,511 +0.07(+3.37%)
Jan 11, 2019 1.990 2.190 1.950 2.080 24,000 +0.12(+6.12%)
Jan 10, 2019 1.960 1.960 1.960 1.960 150 +0.01(+0.51%)
Jan 09, 2019 1.850 1.974 1.809 1.950 2,107 +0.14(+7.73%)
Jan 08, 2019 1.800 1.810 1.800 1.810 1,171 -0.19(-9.50%)
Jan 07, 2019 1.962 2.000 1.962 2.000 1,326 +0.10(+5.26%)
Jan 04, 2019 1.750 1.950 1.750 1.900 7,700 +0.00(+0.00%)
Jan 03, 2019 1.900 2.100 1.900 1.900 2,762 -0.08(-3.86%)
Jan 02, 2019 2.020 2.020 1.976 1.976 1,614 +0.13(+6.83%)
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%)
Oct 01, 2018 3.050 3.050 2.910 2.930 2,020 -0.06(-1.91%)
Sep 28, 2018 3.200 3.250 2.915 2.987 17,000 -0.48(-13.85%)
Sep 27, 2018 3.302 3.467 3.302 3.467 2,122 -0.05(-1.40%)
Sep 26, 2018 3.730 3.730 3.360 3.516 4,970 -0.22(-5.98%)
Sep 25, 2018 3.480 3.960 3.050 3.740 4,969 +0.71(+23.43%)
Sep 24, 2018 3.600 3.600 3.010 3.030 2,197 -0.54(-15.13%)
Sep 21, 2018 4.250 4.490 3.500 3.570 21,200 -0.52(-12.71%)
Sep 20, 2018 4.201 4.420 4.000 4.090 26,389 -0.91(-18.20%)
Sep 19, 2018 6.720 7.000 4.526 5.000 34,541 -1.40(-21.88%)
Sep 18, 2018 3.900 13.00 3.340 6.400 33,357 +2.80(+77.78%)
Sep 17, 2018 3.600 3.600 3.600 3.600 446 -0.40(-10.00%)
Sep 14, 2018 3.710 4.000 3.710 4.000 300 +0.25(+6.67%)
Sep 13, 2018 4.000 4.000 3.750 3.750 431 -1.15(-23.47%)
Sep 12, 2018 4.900 4.900 4.900 216 +0.00(+0.00%)
Sep 11, 2018 5.550 5.550 4.900 4.900 748 -0.65(-11.71%)
Sep 10, 2018 5.550 5.550 5.550 202 +0.00(+0.00%)
Sep 07, 2018 5.550 5.550 5.550 514 +0.00(+0.00%)
Sep 06, 2018 5.550 5.550 5.550 5.550 253 -1.19(-17.66%)
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.