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

Galmed Pharmaceutica (NQ: GLMD )

0.3916 -0.0009 (-0.23%)
Streaming Delayed Price Updated: 3:58 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 30, 2020 4.750 4.947 4.750 4.780 63,277 -0.06(-1.24%)
Jun 29, 2020 4.930 5.000 4.800 4.840 49,114 -0.16(-3.20%)
Jun 26, 2020 5.160 5.196 4.890 5.000 106,300 -0.25(-4.76%)
Jun 25, 2020 5.090 5.360 5.065 5.250 32,813 +0.13(+2.54%)
Jun 24, 2020 5.130 5.230 4.870 5.120 34,854 -0.11(-2.10%)
Jun 23, 2020 5.250 5.310 5.140 5.230 40,170 +0.00(+0.00%)
Jun 22, 2020 5.260 5.500 5.160 5.230 43,131 -0.14(-2.61%)
Jun 19, 2020 5.230 5.500 5.160 5.370 62,300 +0.15(+2.87%)
Jun 18, 2020 4.790 5.270 4.700 5.220 142,326 +0.36(+7.41%)
Jun 17, 2020 4.850 5.050 4.850 4.860 36,552 -0.15(-2.99%)
Jun 16, 2020 5.100 5.210 4.830 5.010 65,380 +0.09(+1.83%)
Jun 15, 2020 4.790 4.970 4.603 4.920 48,237 +0.11(+2.29%)
Jun 12, 2020 4.820 5.000 4.580 4.810 30,300 +0.09(+1.91%)
Jun 11, 2020 4.870 5.000 4.610 4.720 91,948 -0.41(-7.99%)
Jun 10, 2020 5.200 5.390 5.050 5.130 54,131 -0.17(-3.21%)
Jun 09, 2020 5.440 5.500 5.195 5.300 33,024 -0.11(-2.03%)
Jun 08, 2020 5.200 5.570 5.110 5.410 145,777 +0.26(+5.05%)
Jun 05, 2020 4.940 5.380 4.940 5.150 137,700 +0.27(+5.53%)
Jun 04, 2020 4.880 5.130 4.850 4.880 29,486 +0.02(+0.41%)
Jun 03, 2020 5.480 5.480 4.860 4.860 90,668 -0.43(-8.13%)
Jun 02, 2020 5.180 5.415 4.960 5.290 94,407 +0.15(+2.92%)
Jun 01, 2020 4.780 5.500 4.720 5.140 123,415 +0.39(+8.21%)
May 29, 2020 4.750 4.880 4.550 4.750 82,200 -0.05(-1.04%)
May 28, 2020 5.010 5.101 4.750 4.800 117,761 -0.31(-6.07%)
May 27, 2020 5.250 5.445 5.010 5.110 117,156 -0.23(-4.31%)
May 26, 2020 5.750 5.840 5.280 5.340 121,192 -0.47(-8.09%)
May 22, 2020 5.430 6.200 5.420 5.810 82,000 -0.05(-0.85%)
May 21, 2020 5.990 6.180 5.760 5.860 65,380 -0.22(-3.62%)
May 20, 2020 6.170 6.200 5.510 6.080 174,869 +0.12(+2.01%)
May 19, 2020 4.960 6.020 4.960 5.960 342,904 +1.05(+21.38%)
May 18, 2020 5.170 5.240 4.755 4.910 108,901 -0.18(-3.54%)
May 15, 2020 5.300 5.330 5.040 5.090 92,600 +0.01(+0.20%)
May 14, 2020 5.100 5.170 4.400 5.080 120,636 +0.11(+2.21%)
May 13, 2020 4.550 5.080 4.309 4.970 110,851 +0.49(+10.94%)
May 12, 2020 4.700 5.250 4.480 4.480 144,349 -0.10(-2.18%)
May 11, 2020 4.330 4.735 4.300 4.580 48,917 +0.23(+5.29%)
May 08, 2020 4.400 4.430 4.300 4.350 21,300 -0.04(-0.91%)
May 07, 2020 4.580 4.580 4.280 4.390 21,540 +0.14(+3.29%)
May 06, 2020 4.150 4.410 4.150 4.250 42,318 +0.11(+2.66%)
May 05, 2020 4.160 4.388 4.070 4.140 24,696 +0.03(+0.73%)
May 04, 2020 3.950 4.145 3.950 4.110 25,408 +0.08(+1.99%)
May 01, 2020 4.340 4.570 3.930 4.030 52,100 -0.33(-7.57%)
Apr 30, 2020 4.580 4.580 4.290 4.360 21,743 -0.06(-1.36%)
Apr 29, 2020 4.480 4.540 4.380 4.420 18,338 +0.11(+2.55%)
Apr 28, 2020 4.390 4.480 4.280 4.310 30,114 -0.09(-2.05%)
Apr 27, 2020 4.620 4.706 4.355 4.400 41,198 -0.13(-2.87%)
Apr 24, 2020 4.230 4.540 4.223 4.530 27,600 +0.29(+6.84%)
Apr 23, 2020 4.360 4.650 4.240 4.240 39,763 -0.13(-2.97%)
Apr 22, 2020 4.520 4.545 4.270 4.370 35,378 -0.14(-3.10%)
Apr 21, 2020 5.250 5.250 4.480 4.510 54,665 -0.47(-9.44%)
Apr 20, 2020 4.740 5.345 4.700 4.980 92,297 +0.21(+4.40%)
Apr 17, 2020 4.560 4.890 4.470 4.770 68,000 +0.28(+6.24%)
Apr 16, 2020 4.320 4.540 4.150 4.490 102,481 +0.20(+4.66%)
Apr 15, 2020 4.190 4.340 3.920 4.290 43,880 +0.09(+2.14%)
Apr 14, 2020 4.270 4.500 4.130 4.200 52,258 +0.04(+0.96%)
Apr 13, 2020 3.710 4.220 3.620 4.160 51,622 +0.48(+13.04%)
Apr 09, 2020 3.680 3.800 3.410 3.680 76,500 +0.13(+3.66%)
Apr 08, 2020 3.410 3.690 3.345 3.550 767,039 +0.13(+3.80%)
Apr 07, 2020 3.310 3.500 3.220 3.420 133,494 +0.16(+4.91%)
Apr 06, 2020 3.500 3.500 3.217 3.260 38,445 +0.02(+0.62%)
Apr 03, 2020 3.220 3.480 3.170 3.240 22,700 +0.02(+0.62%)
Apr 02, 2020 3.240 3.420 3.120 3.220 53,311 -0.01(-0.31%)
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.