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

Galmed Pharmaceutica (NQ: GLMD )

0.3849 -0.0076 (-1.94%)
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 26, 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 (%)
Jun 28, 2019 6.330 7.700 6.170 7.350 310,600 +1.12(+17.98%)
Jun 27, 2019 6.480 6.480 6.045 6.230 96,715 -0.23(-3.56%)
Jun 26, 2019 6.530 6.600 6.350 6.460 23,894 -0.09(-1.37%)
Jun 25, 2019 6.610 6.648 6.360 6.550 41,479 -0.12(-1.80%)
Jun 24, 2019 6.920 6.920 6.465 6.670 48,888 -0.17(-2.49%)
Jun 21, 2019 6.570 6.940 6.430 6.840 34,500 +0.34(+5.23%)
Jun 20, 2019 6.520 6.720 6.490 6.500 19,227 +0.01(+0.15%)
Jun 19, 2019 6.430 6.500 6.382 6.490 17,848 +0.09(+1.41%)
Jun 18, 2019 6.390 6.490 6.140 6.400 24,632 +0.11(+1.75%)
Jun 17, 2019 6.090 6.299 6.050 6.290 17,034 +0.16(+2.61%)
Jun 14, 2019 6.170 6.300 6.060 6.130 35,200 -0.11(-1.76%)
Jun 13, 2019 5.800 6.340 5.739 6.240 52,054 +0.46(+7.96%)
Jun 12, 2019 5.720 5.790 5.600 5.780 18,506 +0.10(+1.76%)
Jun 11, 2019 5.940 6.095 5.480 5.680 126,007 -0.26(-4.38%)
Jun 10, 2019 5.900 6.090 5.791 5.940 47,125 +0.04(+0.68%)
Jun 07, 2019 6.030 6.125 5.770 5.900 40,000 -0.12(-1.99%)
Jun 06, 2019 6.820 6.820 5.940 6.020 65,473 -0.19(-3.06%)
Jun 05, 2019 6.000 6.210 5.940 6.210 51,668 +0.40(+6.88%)
Jun 04, 2019 5.900 6.120 5.650 5.810 102,552 -0.02(-0.34%)
Jun 03, 2019 5.930 6.110 5.830 5.830 109,374 -0.18(-3.00%)
May 31, 2019 6.050 6.330 5.930 6.010 76,900 -0.17(-2.75%)
May 30, 2019 6.340 6.400 6.110 6.180 51,430 -0.14(-2.22%)
May 29, 2019 6.360 6.460 6.250 6.320 65,932 -0.07(-1.10%)
May 28, 2019 6.500 6.630 6.329 6.390 109,927 -0.03(-0.47%)
May 24, 2019 6.650 6.950 6.360 6.420 96,700 -0.06(-0.93%)
May 23, 2019 6.620 6.958 6.370 6.480 127,788 -0.22(-3.28%)
May 22, 2019 6.820 7.039 6.650 6.700 45,377 -0.12(-1.76%)
May 21, 2019 6.910 7.170 6.770 6.820 47,193 -0.03(-0.44%)
May 20, 2019 6.890 7.020 6.680 6.850 40,505 -0.03(-0.44%)
May 17, 2019 6.920 6.960 6.810 6.880 23,400 -0.07(-1.01%)
May 16, 2019 7.010 7.190 6.870 6.950 40,066 +0.03(+0.43%)
May 15, 2019 6.640 7.000 6.640 6.920 75,198 +0.26(+3.90%)
May 14, 2019 6.640 6.960 6.580 6.660 84,080 +0.12(+1.83%)
May 13, 2019 6.980 7.069 6.450 6.540 81,096 -0.46(-6.57%)
May 10, 2019 7.150 7.260 6.980 7.000 32,300 -0.31(-4.24%)
May 09, 2019 7.040 7.360 6.917 7.310 69,388 +0.21(+2.96%)
May 08, 2019 7.170 7.372 7.050 7.100 97,080 -0.01(-0.14%)
May 07, 2019 7.790 7.790 7.070 7.110 157,475 -0.41(-5.45%)
May 06, 2019 7.660 8.100 7.490 7.520 124,651 -0.27(-3.47%)
May 03, 2019 7.760 7.934 7.681 7.790 86,500 +0.09(+1.17%)
May 02, 2019 7.800 7.980 7.588 7.700 30,736 -0.07(-0.90%)
May 01, 2019 7.740 7.800 7.600 7.770 60,755 +0.00(+0.00%)
Apr 30, 2019 7.810 7.910 7.649 7.770 68,218 -0.04(-0.51%)
Apr 29, 2019 8.410 8.505 7.715 7.810 183,327 -0.53(-6.35%)
Apr 26, 2019 8.220 8.430 8.055 8.340 70,700 +0.07(+0.85%)
Apr 25, 2019 8.180 8.365 8.120 8.270 46,521 +0.06(+0.73%)
Apr 24, 2019 8.270 8.422 8.100 8.210 58,943 -0.06(-0.73%)
Apr 23, 2019 8.150 8.510 8.050 8.270 81,202 +0.20(+2.48%)
Apr 22, 2019 8.000 8.300 7.882 8.070 56,476 +0.07(+0.88%)
Apr 18, 2019 7.940 8.270 7.600 8.000 165,300 +0.01(+0.13%)
Apr 17, 2019 8.260 8.310 7.910 7.990 122,968 -0.17(-2.08%)
Apr 16, 2019 8.230 8.280 7.950 8.160 61,115 +0.05(+0.62%)
Apr 15, 2019 8.380 8.400 7.950 8.110 117,262 -0.31(-3.68%)
Apr 12, 2019 8.520 8.550 8.350 8.420 69,300 -0.11(-1.29%)
Apr 11, 2019 8.500 8.690 8.380 8.530 64,492 +0.05(+0.59%)
Apr 10, 2019 8.430 8.650 8.350 8.480 72,724 -0.09(-1.05%)
Apr 09, 2019 8.850 9.026 8.420 8.570 126,287 -0.11(-1.27%)
Apr 08, 2019 8.580 9.000 8.500 8.680 75,922 +0.01(+0.12%)
Apr 05, 2019 8.580 8.740 8.430 8.670 149,500 +0.04(+0.46%)
Apr 04, 2019 8.720 8.930 8.510 8.630 74,667 -0.03(-0.35%)
Apr 03, 2019 8.610 9.370 8.610 8.660 173,119 +0.03(+0.35%)
Apr 02, 2019 8.520 8.820 8.420 8.630 125,364 +0.24(+2.86%)
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.