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 (%)
Feb 28, 2023 0.5500 0.5500 0.4800 0.4800 12,250 -0.05(-8.99%)
Feb 27, 2023 0.4500 0.5480 0.4500 0.5274 49,644 -0.01(-2.15%)
Feb 24, 2023 0.5500 0.5600 0.4900 0.5390 88,671 -0.01(-2.05%)
Feb 23, 2023 0.5713 0.5800 0.5503 0.5503 36,823 -0.02(-3.68%)
Feb 22, 2023 0.5789 0.5900 0.5504 0.5713 24,987 -0.01(-1.31%)
Feb 21, 2023 0.6100 0.6500 0.5503 0.5789 63,732 -0.00(-0.21%)
Feb 17, 2023 0.5800 0.5900 0.5800 0.5801 31,129 -0.00(-0.41%)
Feb 16, 2023 0.5800 0.6000 0.5800 0.5825 41,339 -0.03(-4.51%)
Feb 15, 2023 0.6499 0.6500 0.5902 0.6100 46,861 -0.02(-2.60%)
Feb 14, 2023 0.6059 0.6499 0.6007 0.6263 22,146 +0.02(+2.67%)
Feb 13, 2023 0.6200 0.6300 0.6040 0.6100 53,776 -0.04(-6.15%)
Feb 10, 2023 0.6500 0.6600 0.6000 0.6500 10,731 +0.03(+5.03%)
Feb 09, 2023 0.6575 0.6699 0.6095 0.6189 36,720 -0.06(-8.72%)
Feb 08, 2023 0.6618 0.7000 0.6300 0.6780 37,840 -0.00(-0.29%)
Feb 07, 2023 0.6711 0.7245 0.6111 0.6800 300,524 -0.01(-1.45%)
Feb 06, 2023 0.8189 0.8189 0.6500 0.6900 68,506 -0.02(-2.82%)
Feb 03, 2023 0.7400 0.7700 0.7100 0.7100 161,489 -0.03(-4.69%)
Feb 02, 2023 0.6700 0.7449 0.6320 0.7449 185,253 +0.12(+19.51%)
Feb 01, 2023 0.6500 0.6900 0.6202 0.6233 40,685 -0.04(-5.72%)
Jan 31, 2023 0.5800 0.6900 0.5825 0.6611 70,241 +0.09(+15.98%)
Jan 30, 2023 0.6600 0.6600 0.5607 0.5700 127,928 -0.08(-12.46%)
Jan 27, 2023 0.6611 0.7191 0.6500 0.6511 52,695 -0.02(-2.98%)
Jan 26, 2023 0.6559 0.6897 0.6350 0.6711 64,609 +0.03(+4.83%)
Jan 25, 2023 0.6900 0.7116 0.6300 0.6402 103,262 -0.07(-9.45%)
Jan 24, 2023 0.7000 0.7566 0.6901 0.7070 68,899 -0.01(-1.27%)
Jan 23, 2023 0.7300 0.7601 0.6820 0.7161 64,652 -0.04(-4.69%)
Jan 20, 2023 0.7409 0.7722 0.7003 0.7513 85,625 +0.05(+7.31%)
Jan 19, 2023 0.7000 0.7406 0.6518 0.7001 67,894 +0.00(+0.01%)
Jan 18, 2023 0.7000 0.7806 0.6500 0.7000 207,534 -0.03(-4.24%)
Jan 17, 2023 0.7700 0.8300 0.6975 0.7310 379,612 -0.07(-8.83%)
Jan 13, 2023 0.8211 0.8550 0.7163 0.8018 233,927 -0.01(-1.01%)
Jan 12, 2023 0.8900 0.9000 0.7995 0.8100 100,861 -0.07(-7.99%)
Jan 11, 2023 0.9400 0.9400 0.8702 0.8803 37,895 -0.02(-2.19%)
Jan 10, 2023 0.8500 0.9450 0.8500 0.9000 279,283 +0.07(+7.98%)
Jan 09, 2023 0.7990 0.8491 0.7900 0.8335 227,139 +0.03(+4.19%)
Jan 06, 2023 0.8100 0.8200 0.7500 0.8000 117,446 +0.00(+0.00%)
Jan 05, 2023 0.7400 0.8410 0.7320 0.8000 146,506 +0.02(+2.93%)
Jan 04, 2023 0.7909 0.8499 0.7500 0.7772 361,817 +0.07(+9.26%)
Jan 03, 2023 0.6725 0.7200 0.5200 0.7113 437,611 +0.21(+42.26%)
Dec 30, 2022 0.4600 0.5244 0.4500 0.5000 63,773 +0.04(+8.65%)
Dec 29, 2022 0.4050 0.5299 0.4050 0.4602 329,995 -0.01(-2.58%)
Dec 28, 2022 0.5000 0.5400 0.4724 0.4724 222,063 -0.07(-12.50%)
Dec 27, 2022 0.5866 0.5866 0.4790 0.5399 169,706 +0.00(+0.35%)
Dec 23, 2022 0.5900 0.6300 0.5020 0.5380 255,924 -0.05(-8.81%)
Dec 22, 2022 0.4502 0.6400 0.4502 0.5900 639,810 +0.14(+30.79%)
Dec 21, 2022 0.3040 0.5500 0.3009 0.4511 1,508,603 +0.14(+45.52%)
Dec 20, 2022 0.2900 0.3200 0.2900 0.3100 207,378 -0.03(-8.82%)
Dec 19, 2022 0.3000 0.3624 0.2960 0.3400 727,588 +0.05(+17.20%)
Dec 16, 2022 0.3000 0.3000 0.2900 0.2901 109,550 +0.00(+0.03%)
Dec 15, 2022 0.3000 0.3000 0.2900 0.2900 36,910 -0.01(-3.30%)
Dec 14, 2022 0.2900 0.3000 0.2900 0.2999 50,021 +0.00(+0.23%)
Dec 13, 2022 0.3011 0.3100 0.2900 0.2992 80,416 -0.01(-3.61%)
Dec 12, 2022 0.3073 0.3189 0.2900 0.3104 200,028 +0.02(+7.03%)
Dec 09, 2022 0.3000 0.3168 0.2900 0.2900 63,138 -0.00(-0.03%)
Dec 08, 2022 0.2900 0.3110 0.2900 0.2901 27,302 -0.00(-1.49%)
Dec 07, 2022 0.3100 0.3050 0.2900 0.2945 46,057 +0.00(+0.34%)
Dec 06, 2022 0.3051 0.3051 0.2906 0.2935 35,678 -0.02(-7.38%)
Dec 05, 2022 0.2900 0.3188 0.2900 0.3169 15,025 +0.01(+3.63%)
Dec 02, 2022 0.3000 0.3187 0.2999 0.3058 7,483 +0.01(+1.93%)
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.