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 (%)
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%)
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.