Skip to main content

Galmed Pharmaceutica (NQ: GLMD )

0.3463 +0.0161 (+4.88%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.3600 0.4000 0.3600 0.3800 29,955 +0.02(+4.22%)
Oct 30, 2023 0.3620 0.3651 0.3620 0.3646 5,811 -0.01(-2.77%)
Oct 27, 2023 0.3700 0.3863 0.3700 0.3750 1,814 +0.00(+1.32%)
Oct 26, 2023 0.3885 0.3895 0.3700 0.3701 15,329 +0.00(+0.03%)
Oct 25, 2023 0.3600 0.3950 0.3600 0.3700 26,866 +0.00(+0.00%)
Oct 24, 2023 0.3700 0.4390 0.3700 0.3700 44,709 -0.04(-9.76%)
Oct 23, 2023 0.4300 0.4300 0.3900 0.4100 15,006 -0.01(-1.77%)
Oct 20, 2023 0.4305 0.4305 0.4150 0.4174 12,236 -0.01(-2.93%)
Oct 19, 2023 0.4300 0.4400 0.4100 0.4300 16,203 +0.00(+0.75%)
Oct 18, 2023 0.4284 0.4284 0.4054 0.4268 76,166 -0.00(-0.51%)
Oct 17, 2023 0.4100 0.4590 0.3800 0.4290 116,946 +0.03(+7.25%)
Oct 16, 2023 0.4100 0.4559 0.4000 0.4000 48,159 -0.01(-2.44%)
Oct 13, 2023 0.4384 0.4499 0.4100 0.4100 21,341 -0.04(-8.89%)
Oct 12, 2023 0.4500 0.4800 0.4500 0.4500 52,463 +0.00(+0.00%)
Oct 11, 2023 0.4601 0.4800 0.4222 0.4500 40,238 -0.01(-2.17%)
Oct 10, 2023 0.4400 0.4700 0.4316 0.4600 21,109 +0.03(+6.98%)
Oct 09, 2023 0.4500 0.4700 0.4200 0.4300 19,379 -0.02(-4.44%)
Oct 06, 2023 0.4500 0.4864 0.4462 0.4500 76,929 +0.01(+1.24%)
Oct 05, 2023 0.4500 0.4500 0.4306 0.4445 53,532 +0.01(+1.95%)
Oct 04, 2023 0.4600 0.4900 0.3659 0.4360 322,466 -0.02(-3.80%)
Oct 03, 2023 0.5300 0.5329 0.4445 0.4532 222,299 -0.10(-18.74%)
Oct 02, 2023 0.6000 0.8749 0.5000 0.5577 1,648,729 -0.06(-10.05%)
Sep 29, 2023 0.5760 0.6250 0.5701 0.6200 42,376 +0.06(+10.32%)
Sep 28, 2023 0.5652 0.6000 0.5401 0.5620 10,757 -0.02(-3.60%)
Sep 27, 2023 0.5815 0.5956 0.5500 0.5830 73,390 +0.01(+1.50%)
Sep 26, 2023 0.5782 0.6071 0.5377 0.5744 307,448 -0.02(-2.64%)
Sep 25, 2023 0.6300 0.5964 0.5810 0.5900 32,316 -0.04(-6.35%)
Sep 22, 2023 0.6385 0.6549 0.6130 0.6300 16,448 +0.03(+5.00%)
Sep 21, 2023 0.6700 0.6927 0.6000 0.6000 78,571 -0.03(-4.76%)
Sep 20, 2023 0.6500 0.6600 0.6000 0.6300 20,351 -0.00(-0.02%)
Sep 19, 2023 0.7000 0.7344 0.6300 0.6301 33,050 -0.07(-9.99%)
Sep 18, 2023 0.7384 0.7590 0.7000 0.7000 7,957 -0.04(-5.39%)
Sep 15, 2023 0.7509 0.7600 0.7399 0.7399 15,641 -0.01(-1.46%)
Sep 14, 2023 0.7800 0.7803 0.7410 0.7509 20,659 -0.00(-0.01%)
Sep 13, 2023 0.7700 0.7820 0.7500 0.7510 30,189 -0.05(-6.13%)
Sep 12, 2023 0.8100 0.8100 0.7700 0.8000 9,201 -0.01(-1.71%)
Sep 11, 2023 0.8326 0.8326 0.7900 0.8139 12,438 +0.01(+0.92%)
Sep 08, 2023 0.7900 0.8085 0.7900 0.8065 8,464 -0.00(-0.15%)
Sep 07, 2023 0.8100 0.8100 0.7725 0.8077 10,350 +0.01(+0.96%)
Sep 06, 2023 0.8300 0.8299 0.8000 0.8000 3,877 -0.01(-1.23%)
Sep 05, 2023 0.8999 0.8999 0.8070 0.8100 29,833 -0.07(-8.47%)
Sep 01, 2023 0.8200 0.8850 0.7901 0.8850 88,038 +0.07(+9.26%)
Aug 31, 2023 0.8190 0.8195 0.8000 0.8100 11,223 +0.00(+0.01%)
Aug 30, 2023 0.8200 0.8200 0.7800 0.8099 14,524 -0.01(-0.61%)
Aug 29, 2023 0.7800 0.8231 0.7702 0.8149 18,745 +0.00(+0.60%)
Aug 28, 2023 0.7800 0.8257 0.7646 0.8100 12,852 +0.04(+4.92%)
Aug 25, 2023 0.7892 0.8335 0.7500 0.7720 39,611 -0.03(-3.50%)
Aug 24, 2023 0.8200 0.8299 0.7780 0.8000 21,761 -0.04(-5.31%)
Aug 23, 2023 0.8590 0.8690 0.8201 0.8449 16,220 -0.00(-0.13%)
Aug 22, 2023 0.8870 0.8870 0.7953 0.8460 18,338 -0.03(-3.71%)
Aug 21, 2023 0.7870 0.9000 0.7802 0.8786 30,378 +0.07(+9.24%)
Aug 18, 2023 0.8100 0.8200 0.7700 0.8043 19,799 +0.02(+2.59%)
Aug 17, 2023 0.7780 0.8400 0.7712 0.7840 28,993 +0.01(+1.69%)
Aug 16, 2023 0.8400 0.8520 0.7700 0.7710 63,276 -0.04(-4.84%)
Aug 15, 2023 0.8500 0.8800 0.8100 0.8102 39,966 -0.04(-4.69%)
Aug 14, 2023 0.8800 0.9012 0.8400 0.8501 39,115 +0.01(+0.96%)
Aug 11, 2023 0.8268 0.8742 0.8187 0.8420 36,903 -0.00(-0.36%)
Aug 10, 2023 0.8900 0.9300 0.8000 0.8450 115,222 -0.07(-7.17%)
Aug 09, 2023 0.9300 0.9635 0.8802 0.9103 79,955 -0.00(-0.52%)
Aug 08, 2023 0.9200 0.9350 0.9001 0.9151 40,605 -0.01(-1.07%)
Aug 07, 2023 1.080 1.080 0.9000 0.9250 172,037 -0.12(-11.90%)
Aug 04, 2023 1.090 1.090 1.040 1.050 43,936 +0.00(+0.00%)
Aug 03, 2023 1.050 1.088 1.030 1.050 71,663 -0.01(-0.94%)
Aug 02, 2023 1.120 1.120 1.060 1.060 66,634 -0.02(-1.85%)
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.