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

Galmed Pharmaceutica (NQ: GLMD )

0.3983 -0.0167 (-4.02%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 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 (%)
Oct 31, 2014 6.780 6.870 6.600 6.620 26,462 -0.05(-0.75%)
Oct 30, 2014 6.820 6.820 6.470 6.670 33,022 -0.10(-1.48%)
Oct 29, 2014 6.860 6.860 6.730 6.770 48,265 -0.01(-0.15%)
Oct 28, 2014 6.900 6.930 6.740 6.780 28,399 -0.12(-1.74%)
Oct 27, 2014 6.760 6.900 6.660 6.900 29,708 +0.24(+3.60%)
Oct 24, 2014 6.760 6.820 6.550 6.660 28,769 -0.23(-3.34%)
Oct 23, 2014 6.170 6.890 6.090 6.890 60,134 +0.35(+5.35%)
Oct 22, 2014 6.601 6.710 6.240 6.540 33,012 +0.05(+0.77%)
Oct 21, 2014 6.720 6.720 6.180 6.490 54,346 -0.27(-3.99%)
Oct 20, 2014 6.630 6.860 6.570 6.760 48,403 +0.20(+3.05%)
Oct 17, 2014 6.770 6.930 6.410 6.560 38,403 +0.13(+2.02%)
Oct 16, 2014 6.320 7.050 6.150 6.430 42,648 +0.07(+1.10%)
Oct 15, 2014 6.140 6.720 6.090 6.360 36,840 +0.21(+3.41%)
Oct 14, 2014 6.600 6.600 6.130 6.150 88,678 -0.50(-7.52%)
Oct 13, 2014 6.510 7.140 6.390 6.650 84,639 +0.12(+1.92%)
Oct 10, 2014 6.820 6.820 6.450 6.525 117,214 -0.21(-3.19%)
Oct 09, 2014 6.950 6.950 6.690 6.740 31,415 -0.18(-2.60%)
Oct 08, 2014 6.950 7.370 6.850 6.920 36,420 -0.02(-0.29%)
Oct 07, 2014 7.400 7.570 6.700 6.940 53,670 -0.49(-6.59%)
Oct 06, 2014 7.680 7.770 7.310 7.430 33,797 -0.27(-3.51%)
Oct 03, 2014 7.740 8.106 7.530 7.700 17,624 +0.10(+1.32%)
Oct 02, 2014 7.920 8.190 7.551 7.600 39,661 -0.31(-3.92%)
Oct 01, 2014 8.550 8.560 7.910 7.910 71,191 -0.69(-8.02%)
Sep 30, 2014 8.820 9.000 8.461 8.600 88,823 -0.34(-3.80%)
Sep 29, 2014 8.940 8.950 8.530 8.940 92,777 -0.01(-0.11%)
Sep 26, 2014 8.790 9.300 8.600 8.950 184,536 +0.16(+1.82%)
Sep 25, 2014 8.550 8.950 7.910 8.790 333,920 +0.20(+2.33%)
Sep 24, 2014 8.810 9.000 8.250 8.590 663,854 -0.34(-3.81%)
Sep 23, 2014 6.490 11.48 6.330 8.930 5,110,789 +2.45(+37.81%)
Sep 22, 2014 6.640 6.850 6.450 6.480 19,331 -0.11(-1.67%)
Sep 19, 2014 7.010 7.010 6.590 6.590 18,466 -0.28(-4.08%)
Sep 18, 2014 6.930 6.940 6.870 6.870 5,804 -0.07(-1.01%)
Sep 17, 2014 6.750 6.957 6.740 6.940 15,222 -0.03(-0.43%)
Sep 16, 2014 6.650 7.000 6.650 6.970 45,434 +0.14(+2.05%)
Sep 15, 2014 6.960 6.960 6.590 6.830 37,206 -0.18(-2.57%)
Sep 12, 2014 7.150 7.250 6.950 7.010 16,083 -0.15(-2.09%)
Sep 11, 2014 6.780 7.250 6.570 7.160 21,467 +0.43(+6.39%)
Sep 10, 2014 6.610 6.890 6.510 6.730 25,359 -0.05(-0.74%)
Sep 09, 2014 6.840 6.920 6.710 6.780 48,899 -0.07(-1.02%)
Sep 08, 2014 6.750 6.920 6.700 6.850 19,348 +0.08(+1.18%)
Sep 05, 2014 6.240 6.900 6.240 6.770 46,819 +0.03(+0.45%)
Sep 04, 2014 6.750 6.830 6.730 6.740 19,724 -0.02(-0.30%)
Sep 03, 2014 6.020 6.784 6.020 6.760 6,099 +0.03(+0.45%)
Sep 02, 2014 6.810 6.820 6.730 6.730 16,167 -0.09(-1.32%)
Aug 29, 2014 5.870 6.820 6.820 6.820 23,600 -0.01(-0.15%)
Aug 28, 2014 5.830 6.890 5.830 6.830 23,159 -0.05(-0.73%)
Aug 27, 2014 6.880 6.900 6.800 6.880 18,905 +0.08(+1.18%)
Aug 26, 2014 6.830 6.940 6.660 6.800 47,366 -0.03(-0.44%)
Aug 25, 2014 7.000 7.000 6.570 6.830 135,930 -0.12(-1.80%)
Aug 22, 2014 7.250 7.250 6.600 6.955 81,381 -0.22(-3.13%)
Aug 21, 2014 6.600 7.580 6.600 7.180 6,546 -0.08(-1.10%)
Aug 20, 2014 7.110 7.260 7.100 7.260 1,794 +0.02(+0.28%)
Aug 19, 2014 7.520 7.520 7.230 7.240 14,504 -0.27(-3.60%)
Aug 18, 2014 7.600 7.620 7.370 7.510 19,273 -0.11(-1.44%)
Aug 15, 2014 7.445 7.584 7.370 7.620 6,785 +0.19(+2.56%)
Aug 14, 2014 7.400 7.757 7.400 7.430 4,500 -0.03(-0.40%)
Aug 13, 2014 7.120 7.430 7.120 7.460 5,550 +0.00(+0.00%)
Aug 12, 2014 7.970 8.058 7.187 7.460 39,215 -0.31(-3.99%)
Aug 11, 2014 7.400 7.790 7.400 7.770 8,236 +0.55(+7.58%)
Aug 08, 2014 7.254 7.490 7.220 7.223 5,570 -0.18(-2.40%)
Aug 07, 2014 7.290 7.620 7.160 7.400 9,673 +0.25(+3.47%)
Aug 06, 2014 7.120 7.152 7.120 7.152 1,304 -0.13(-1.77%)
Aug 05, 2014 7.270 7.480 7.210 7.280 5,695 +0.03(+0.41%)
Aug 04, 2014 7.500 7.500 7.100 7.250 41,624 -0.27(-3.59%)
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.