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 (%)
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.