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 (%)
Mar 31, 2022 1.630 1.630 1.550 1.590 30,854 -0.05(-3.05%)
Mar 30, 2022 1.580 1.640 1.510 1.640 29,556 +0.07(+4.46%)
Mar 29, 2022 1.510 1.580 1.470 1.570 49,499 +0.07(+4.67%)
Mar 28, 2022 1.520 1.540 1.470 1.500 29,741 -0.02(-1.32%)
Mar 25, 2022 1.530 1.540 1.460 1.520 91,591 -0.02(-1.30%)
Mar 24, 2022 1.420 1.580 1.420 1.540 34,583 +0.08(+5.48%)
Mar 23, 2022 1.460 1.570 1.350 1.460 43,657 -0.05(-3.00%)
Mar 22, 2022 1.580 1.600 1.480 1.505 56,895 -0.02(-1.62%)
Mar 21, 2022 1.510 1.530 1.470 1.530 50,780 -0.03(-1.92%)
Mar 18, 2022 1.500 1.570 1.500 1.560 52,300 +0.07(+4.70%)
Mar 17, 2022 1.440 1.500 1.359 1.490 53,884 +0.14(+9.96%)
Mar 16, 2022 1.300 1.396 1.298 1.355 43,601 +0.12(+10.16%)
Mar 15, 2022 1.230 1.320 1.190 1.230 202,994 -0.06(-4.65%)
Mar 14, 2022 1.350 1.370 1.250 1.290 55,961 -0.06(-4.44%)
Mar 11, 2022 1.380 1.400 1.300 1.350 88,583 -0.04(-2.88%)
Mar 10, 2022 1.420 1.425 1.360 1.390 45,787 -0.01(-0.71%)
Mar 09, 2022 1.340 1.460 1.340 1.400 77,886 +0.05(+3.70%)
Mar 08, 2022 1.320 1.350 1.280 1.350 84,769 +0.01(+0.75%)
Mar 07, 2022 1.320 1.380 1.320 1.340 41,676 +0.00(+0.00%)
Mar 04, 2022 1.480 1.480 1.340 1.340 127,462 -0.15(-10.07%)
Mar 03, 2022 1.630 1.630 1.470 1.490 76,112 -0.16(-9.70%)
Mar 02, 2022 1.490 1.660 1.470 1.650 273,817 +0.18(+12.24%)
Mar 01, 2022 1.460 1.497 1.460 1.470 13,019 +0.03(+2.08%)
Feb 28, 2022 1.460 1.540 1.440 1.440 64,661 -0.11(-7.09%)
Feb 25, 2022 1.520 1.550 1.530 1.550 21,259 +0.03(+1.97%)
Feb 24, 2022 1.400 1.552 1.350 1.520 86,696 +0.07(+4.83%)
Feb 23, 2022 1.530 1.612 1.400 1.450 57,126 -0.07(-4.61%)
Feb 22, 2022 1.540 1.610 1.460 1.520 160,400 -0.11(-6.75%)
Feb 18, 2022 1.630 0 +0.04(+2.52%)
Feb 17, 2022 1.630 1.693 1.570 1.590 21,191 -0.07(-4.22%)
Feb 16, 2022 1.600 1.660 1.510 1.660 46,441 +0.06(+3.75%)
Feb 15, 2022 1.600 1.640 1.540 1.600 85,670 +0.04(+2.56%)
Feb 14, 2022 1.620 1.620 1.510 1.560 30,369 -0.09(-5.45%)
Feb 11, 2022 1.740 1.748 1.601 1.650 28,890 -0.07(-4.07%)
Feb 10, 2022 1.720 1.780 1.660 1.720 28,910 +0.01(+0.58%)
Feb 09, 2022 1.640 1.779 1.640 1.710 39,949 +0.06(+3.64%)
Feb 08, 2022 1.730 1.730 1.649 1.650 22,401 -0.05(-2.94%)
Feb 07, 2022 1.680 1.750 1.640 1.700 30,574 +0.05(+3.03%)
Feb 04, 2022 1.610 1.708 1.610 1.650 19,701 +0.04(+2.48%)
Feb 03, 2022 1.620 1.610 26,413 -0.05(-3.01%)
Feb 02, 2022 1.740 1.740 1.550 1.660 43,127 -0.05(-2.92%)
Feb 01, 2022 1.620 1.747 1.590 1.710 80,801 +0.09(+5.56%)
Jan 31, 2022 1.440 1.620 71,005 +0.20(+13.99%)
Jan 28, 2022 1.360 1.490 1.350 1.421 47,487 +0.03(+2.24%)
Jan 27, 2022 1.530 1.530 1.390 1.390 67,783 -0.13(-8.55%)
Jan 26, 2022 1.520 1.590 1.450 1.520 41,722 +0.00(+0.00%)
Jan 25, 2022 1.470 1.530 1.460 1.520 65,645 +0.05(+3.75%)
Jan 24, 2022 1.540 1.540 1.311 1.465 232,812 -0.07(-4.77%)
Jan 21, 2022 1.600 1.641 1.500 1.538 77,593 -0.07(-4.45%)
Jan 20, 2022 1.600 1.660 1.600 1.610 49,418 +0.01(+0.31%)
Jan 19, 2022 1.660 1.740 1.600 1.605 126,968 -0.03(-2.13%)
Jan 18, 2022 1.560 1.650 1.550 1.640 82,611 +0.04(+2.50%)
Jan 14, 2022 1.600 0 -0.03(-1.84%)
Jan 13, 2022 1.670 1.670 1.600 1.630 66,854 -0.04(-2.40%)
Jan 12, 2022 1.670 1.710 1.650 1.670 106,133 -0.01(-0.60%)
Jan 11, 2022 1.660 1.740 1.630 1.680 334,906 +0.05(+3.07%)
Jan 10, 2022 1.700 1.713 1.540 1.630 2,566,832 -0.26(-13.53%)
Jan 07, 2022 1.940 1.940 1.831 1.885 28,559 -0.04(-2.33%)
Jan 06, 2022 1.890 1.930 1.780 1.930 59,595 +0.01(+0.52%)
Jan 05, 2022 2.070 2.100 1.849 1.920 85,275 -0.14(-6.80%)
Jan 04, 2022 2.130 2.180 2.010 2.060 66,044 -0.01(-0.48%)
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.