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

Galmed Pharmaceutica (NQ: GLMD )

0.3874 +0.0023 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 28, 2021 2.600 2.660 2.560 2.600 77,924 -0.03(-1.14%)
May 27, 2021 2.530 2.680 2.520 2.630 99,107 +0.12(+4.78%)
May 26, 2021 2.450 2.540 2.440 2.510 89,532 +0.07(+2.87%)
May 25, 2021 2.530 2.590 2.440 2.440 190,046 -0.08(-3.17%)
May 24, 2021 2.610 2.621 2.520 2.520 99,375 -0.11(-4.18%)
May 21, 2021 2.640 2.700 2.560 2.630 112,617 +0.03(+1.15%)
May 20, 2021 2.570 2.680 2.540 2.600 55,105 +0.01(+0.39%)
May 19, 2021 2.570 2.600 2.525 2.590 94,900 +0.00(+0.00%)
May 18, 2021 2.470 2.616 2.435 2.590 106,976 +0.10(+4.02%)
May 17, 2021 2.360 2.580 2.360 2.490 129,856 +0.12(+5.29%)
May 14, 2021 2.300 2.420 2.300 2.365 141,557 +0.12(+5.58%)
May 13, 2021 2.460 2.490 2.150 2.240 275,737 -0.20(-8.20%)
May 12, 2021 2.410 2.470 2.360 2.440 150,305 +0.03(+1.24%)
May 11, 2021 2.220 2.454 2.200 2.410 216,164 +0.06(+2.55%)
May 10, 2021 2.800 2.800 2.285 2.350 610,318 -0.24(-9.27%)
May 07, 2021 2.540 2.700 2.510 2.590 360,907 -0.06(-2.26%)
May 06, 2021 3.120 3.170 2.250 2.650 2,362,036 -0.47(-14.93%)
May 05, 2021 3.210 3.400 3.050 3.115 181,572 -0.08(-2.66%)
May 04, 2021 3.260 3.280 3.130 3.200 130,265 -0.07(-2.14%)
May 03, 2021 3.300 3.420 3.220 3.270 110,478 +0.01(+0.31%)
Apr 30, 2021 3.420 3.420 3.260 3.260 143,200 -0.11(-3.26%)
Apr 29, 2021 3.400 3.470 3.250 3.370 95,529 +0.03(+0.90%)
Apr 28, 2021 3.370 3.440 3.310 3.340 80,756 -0.01(-0.30%)
Apr 27, 2021 3.320 3.490 3.310 3.350 128,721 +0.00(+0.00%)
Apr 26, 2021 3.230 3.440 3.210 3.350 167,787 +0.09(+2.76%)
Apr 23, 2021 3.290 3.300 3.240 3.260 72,400 -0.01(-0.31%)
Apr 22, 2021 3.210 3.390 3.170 3.270 131,577 +0.07(+2.19%)
Apr 21, 2021 3.310 3.310 3.130 3.200 127,705 +0.01(+0.31%)
Apr 20, 2021 3.140 3.220 3.060 3.190 196,664 +0.02(+0.63%)
Apr 19, 2021 3.070 3.170 3.050 3.170 137,560 +0.10(+3.26%)
Apr 16, 2021 3.160 3.190 3.030 3.070 279,100 -0.11(-3.46%)
Apr 15, 2021 3.340 3.360 3.170 3.180 143,531 -0.12(-3.64%)
Apr 14, 2021 3.230 3.390 3.150 3.300 120,759 +0.11(+3.45%)
Apr 13, 2021 3.250 3.270 3.100 3.190 164,243 -0.06(-1.85%)
Apr 12, 2021 3.370 3.390 3.180 3.250 218,975 -0.12(-3.56%)
Apr 09, 2021 3.350 3.415 3.300 3.370 86,300 +0.07(+2.12%)
Apr 08, 2021 3.350 3.400 3.266 3.300 71,401 -0.03(-0.90%)
Apr 07, 2021 3.480 3.500 3.300 3.330 169,675 -0.08(-2.35%)
Apr 06, 2021 3.410 3.450 3.340 3.410 188,928 +0.00(+0.00%)
Apr 05, 2021 3.460 3.460 3.340 3.410 93,248 -0.03(-0.87%)
Apr 01, 2021 3.420 3.550 3.330 3.440 181,800 +0.01(+0.29%)
Mar 31, 2021 3.400 3.490 3.330 3.430 204,682 +0.10(+3.00%)
Mar 30, 2021 3.190 3.330 3.120 3.330 162,533 +0.14(+4.39%)
Mar 29, 2021 3.450 3.540 3.160 3.190 214,965 -0.20(-5.90%)
Mar 26, 2021 3.420 3.530 3.350 3.390 237,500 -0.12(-3.42%)
Mar 25, 2021 3.460 3.620 3.330 3.510 223,599 -0.02(-0.57%)
Mar 24, 2021 3.770 3.800 3.490 3.530 250,380 -0.11(-3.02%)
Mar 23, 2021 3.970 3.970 3.570 3.640 249,530 -0.24(-6.19%)
Mar 22, 2021 4.000 4.070 3.750 3.880 565,012 -0.04(-1.02%)
Mar 19, 2021 3.550 3.950 3.453 3.920 689,100 +0.50(+14.62%)
Mar 18, 2021 3.460 3.670 3.420 3.420 330,852 -0.07(-2.01%)
Mar 17, 2021 3.500 3.620 3.444 3.490 521,512 -0.02(-0.57%)
Mar 16, 2021 3.740 3.840 3.420 3.510 578,782 -0.09(-2.50%)
Mar 15, 2021 3.610 3.860 3.590 3.600 444,789 +0.10(+2.86%)
Mar 12, 2021 3.500 3.590 3.438 3.500 256,900 +0.01(+0.29%)
Mar 11, 2021 3.420 3.620 3.410 3.490 401,851 +0.16(+4.80%)
Mar 10, 2021 3.500 3.600 3.330 3.330 423,882 -0.12(-3.48%)
Mar 09, 2021 3.580 3.690 3.400 3.450 471,310 -0.08(-2.27%)
Mar 08, 2021 3.510 3.630 3.440 3.530 145,481 -0.04(-1.12%)
Mar 05, 2021 3.610 3.690 3.300 3.570 330,200 -0.03(-0.83%)
Mar 04, 2021 3.670 3.760 3.420 3.600 496,334 -0.13(-3.49%)
Mar 03, 2021 3.930 3.935 3.650 3.730 397,584 -0.20(-5.09%)
Mar 02, 2021 3.930 3.980 3.830 3.930 301,276 -0.07(-1.75%)
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.