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 (%)
Jun 30, 2022 0.6400 0.6800 0.5630 0.6500 58,726 +0.00(+0.00%)
Jun 29, 2022 0.6000 0.6600 0.5304 0.6500 108,369 +0.06(+10.02%)
Jun 28, 2022 0.5400 0.7500 0.5060 0.5908 635,362 +0.07(+13.62%)
Jun 27, 2022 0.4801 0.5399 0.4801 0.5200 28,745 +0.04(+7.77%)
Jun 24, 2022 0.5000 0.5000 0.4600 0.4825 21,890 -0.01(-2.33%)
Jun 23, 2022 0.4600 0.5000 0.4504 0.4940 25,860 +0.03(+7.39%)
Jun 22, 2022 0.4743 0.4743 0.4350 0.4600 87,222 -0.01(-1.84%)
Jun 21, 2022 0.4167 0.4700 0.4167 0.4686 124,151 +0.03(+6.38%)
Jun 17, 2022 0.4600 0.4700 0.4400 0.4405 105,395 -0.02(-4.26%)
Jun 16, 2022 0.4700 0.4884 0.4400 0.4601 27,265 +0.01(+2.24%)
Jun 15, 2022 0.5200 0.5202 0.4500 0.4500 59,923 -0.04(-8.35%)
Jun 14, 2022 0.4801 0.5400 0.4528 0.4910 62,116 +0.01(+2.29%)
Jun 13, 2022 0.5400 0.5600 0.4800 0.4800 119,174 -0.07(-12.50%)
Jun 10, 2022 0.5340 0.5600 0.5201 0.5486 43,235 -0.01(-1.61%)
Jun 09, 2022 0.5800 0.5800 0.5500 0.5576 45,926 -0.01(-1.54%)
Jun 08, 2022 0.5200 0.5680 0.5100 0.5663 44,612 +0.05(+8.90%)
Jun 07, 2022 0.5200 0.5300 0.5100 0.5200 25,976 +0.00(+0.00%)
Jun 06, 2022 0.5048 0.5500 0.5010 0.5200 111,283 +0.01(+1.96%)
Jun 03, 2022 0.5180 0.5287 0.5010 0.5100 58,896 +0.01(+1.01%)
Jun 02, 2022 0.5284 0.5300 0.5028 0.5049 124,860 -0.02(-3.83%)
Jun 01, 2022 0.5337 0.5400 0.5186 0.5250 38,331 +0.01(+2.62%)
May 31, 2022 0.5100 0.5210 0.5045 0.5116 107,043 +0.00(+0.25%)
May 27, 2022 0.5254 0.5310 0.5100 0.5103 279,788 -0.02(-2.87%)
May 26, 2022 0.5500 0.5686 0.5113 0.5254 169,877 -0.00(-0.87%)
May 25, 2022 0.5800 0.5800 0.5102 0.5300 144,752 -0.06(-10.17%)
May 24, 2022 0.6800 0.7000 0.5800 0.5900 104,503 -0.06(-9.22%)
May 23, 2022 0.5800 0.6499 0.5601 0.6499 51,913 +0.09(+16.26%)
May 20, 2022 0.5039 0.5597 0.5002 0.5590 151,524 +0.06(+11.76%)
May 19, 2022 0.5392 0.5849 0.5000 0.5002 230,025 -0.04(-7.20%)
May 18, 2022 0.5842 0.5842 0.5200 0.5390 89,003 -0.05(-7.72%)
May 17, 2022 0.6296 0.6296 0.5706 0.5841 96,808 +0.01(+1.69%)
May 16, 2022 0.5897 0.6200 0.5706 0.5744 92,154 -0.03(-5.51%)
May 13, 2022 0.6000 0.6498 0.5821 0.6079 117,026 +0.01(+1.32%)
May 12, 2022 0.7000 0.7000 0.5501 0.6000 215,312 -0.07(-10.53%)
May 11, 2022 0.7500 0.7961 0.6501 0.6706 67,974 -0.03(-4.21%)
May 10, 2022 0.6800 0.7500 0.6800 0.7001 44,878 +0.01(+1.46%)
May 09, 2022 0.7500 0.8000 0.6829 0.6900 128,010 -0.07(-9.21%)
May 06, 2022 0.8300 0.8341 0.7300 0.7600 133,628 -0.09(-10.59%)
May 05, 2022 0.9300 0.9300 0.8500 0.8500 92,586 -0.03(-3.90%)
May 04, 2022 0.8700 0.9000 0.8000 0.8845 209,039 -0.03(-3.23%)
May 03, 2022 1.080 1.080 0.7800 0.9140 1,017,072 -0.31(-25.08%)
May 02, 2022 1.580 1.600 1.220 1.220 195,936 -0.44(-26.51%)
Apr 29, 2022 1.510 1.710 1.510 1.660 91,922 +0.13(+8.50%)
Apr 28, 2022 1.490 1.598 1.490 1.530 79,623 -0.02(-1.29%)
Apr 27, 2022 1.580 1.583 1.480 1.550 30,880 +0.00(+0.00%)
Apr 26, 2022 1.560 1.586 1.500 1.550 49,514 +0.00(+0.00%)
Apr 25, 2022 1.340 1.599 1.340 1.550 75,139 +0.00(+0.00%)
Apr 22, 2022 1.430 1.593 1.370 1.550 56,691 +0.05(+3.33%)
Apr 21, 2022 1.600 1.600 1.484 1.500 19,608 -0.05(-3.54%)
Apr 20, 2022 1.590 1.600 1.550 1.555 42,020 +0.00(+0.32%)
Apr 19, 2022 1.520 1.590 1.520 1.550 44,611 -0.01(-0.64%)
Apr 18, 2022 1.600 1.610 1.550 1.560 26,619 -0.07(-4.29%)
Apr 14, 2022 1.560 1.670 1.510 1.630 22,385 +0.06(+3.82%)
Apr 13, 2022 1.550 1.620 1.550 1.570 27,268 +0.03(+1.95%)
Apr 12, 2022 1.680 1.680 1.510 1.540 108,603 -0.12(-7.23%)
Apr 11, 2022 1.670 1.700 1.620 1.660 33,348 -0.08(-4.60%)
Apr 08, 2022 1.740 1.750 1.670 1.740 24,743 +0.03(+1.64%)
Apr 07, 2022 1.690 1.750 1.657 1.712 44,376 +0.06(+3.76%)
Apr 06, 2022 1.760 1.760 1.620 1.650 45,308 -0.12(-6.78%)
Apr 05, 2022 1.750 1.838 1.620 1.770 40,730 +0.02(+1.14%)
Apr 04, 2022 1.680 1.770 1.578 1.750 66,370 +0.10(+6.06%)
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.