Quantcast

Realm Therapeutics plc American Depositary Shares Historical Stock Prices

RLM 
$2.4
*  
0.10
4.35%
Get RLM Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading RLM now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.18 2.49 2.1526 2.40 33,439
01/22/2019 2.18 2.49 2.1526 2.4 33,439
01/18/2019 2.3266 2.3643 2.161 2.3 10,435
01/17/2019 2.22 2.3301 2.2 2.2502 2,235
01/16/2019 2.46 2.7 2.211 2.46 28,325
01/15/2019 2.1473 2.6999 2.0501 2.4506 50,274
01/14/2019 2.07 2.1899 2.0501 2.1501 19,511
01/11/2019 1.991 2.19 1.95 2.08 24,068
01/10/2019 1.96 1.96 1.96 1.96 150
01/09/2019 1.85 1.9741 1.809 1.95 2,107
01/08/2019 1.8001 1.81 1.8001 1.81 1,171
01/07/2019 1.9625 2 1.9625 2 1,326
01/04/2019 1.7524 1.948 1.7524 1.9 7,741
01/03/2019 1.9 2.1005 1.9 1.9 2,762
01/02/2019 2.02 2.02 1.9763 1.9763 1,614
12/31/2018 1.95 1.98 1.85 1.85 3,104
12/28/2018 1.75 1.8399 1.75 1.8399 2,917
12/27/2018 1.77 1.85 1.7309 1.85 1,233
12/26/2018 1.82 1.84 1.801 1.8124 2,532
12/24/2018 1.8 1.8728 1.8 1.8 1,023
12/21/2018 1.61 1.808 1.61 1.7237 9,601
12/20/2018 2.0412 2.0971 1.35 1.631 30,539
12/19/2018 1.8593 2.15 1.851 2.0607 5,080
12/18/2018 2.17 2.17 2.001 2.0769 5,536
12/17/2018 1.92 2.1905 1.8593 2.1905 1,254
12/14/2018 1.95 2.1541 1.92 1.92 3,662
12/13/2018 1.95 1.95 1.8101 1.9 24,199
12/12/2018 1.91 2.1 1.9072 1.95 10,781
12/11/2018 2.01 2.2668 1.72 2 12,607
12/10/2018 2.38 2.3997 1.96 2.01 19,808
12/07/2018 2.301 2.4684 2.3001 2.3837 2,379
12/06/2018 2.3 2.4882 2.3 2.37 8,997
12/04/2018 2.36 2.58 2.33 2.3417 19,760
12/03/2018 2.77 2.9362 2.3 2.45 77,739
11/30/2018 2.91 3.3846 2.8 2.98 92,677
11/29/2018 2.773 5.98 2.73 3.15 1,181,761
11/28/2018 2.63 2.8184 2.52 2.59 8,002
11/27/2018 2.3465 2.6625 2.3465 2.59 1,834
11/26/2018 2.64 2.64 2.3312 2.57 8,054
11/23/2018 2.66 2.66 2.66 2.66 423
11/21/2018 2.4 2.6682 2.4 2.6682 407
11/20/2018 2.3 2.4671 2.3 2.4416 1,655
11/19/2018 2.34 2.4627 2.3 2.3001 3,308
11/16/2018 2.3901 2.4746 2.3 2.4746 5,160
11/15/2018 2.3994 2.5999 2.3994 2.5999 480
11/14/2018 2.58 2.58 2.58 2.58 00
11/13/2018 2.6 2.6 2.302 2.58 5,245
11/12/2018 2.46 2.6444 2.3 2.5451 5,652
11/09/2018 2.64 2.6875 2.3217 2.45 5,476
11/08/2018 2.59 2.8 2.4101 2.69 9,503
11/07/2018 2.61 2.787 2.61 2.7001 9,757
11/06/2018 3.4 3.4 2.6101 2.8 68,173
11/05/2018 2.85 3.1901 2.85 3.135 67,111
11/02/2018 2.5 2.84 2.5 2.54 2,261
11/01/2018 2.99 3.2 2.84 2.85 6,910
10/31/2018 2.4577 2.58 2.4577 2.58 570
10/30/2018 2.9199 2.9199 2.4723 2.549 1,007
10/29/2018 2.3001 3 2.3001 2.9 15,686
10/26/2018 2.4601 2.6942 2.4601 2.6942 1,485
10/25/2018 2.41 2.8877 2.41 2.7 3,912
10/24/2018 2.61 3 2.35 2.9 4,200
10/23/2018 2.18 3.65 2.18 2.8599 12,322
10/22/2018 2.9 2.9 2.1654 2.1654 1,638
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio