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

Galmed Pharmaceutica (NQ: GLMD )

0.3983 -0.0167 (-4.02%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Jul 31, 2017 7.800 7.800 7.000 7.050 41,298 -0.74(-9.50%)
Jul 28, 2017 8.040 8.070 7.520 7.790 28,310 +0.02(+0.26%)
Jul 27, 2017 8.150 8.200 7.480 7.770 86,528 -0.44(-5.36%)
Jul 26, 2017 7.700 8.600 7.650 8.210 136,560 +0.45(+5.80%)
Jul 25, 2017 7.740 7.990 7.245 7.760 95,583 +0.02(+0.26%)
Jul 24, 2017 6.560 7.740 6.560 7.740 117,767 +1.05(+15.70%)
Jul 21, 2017 6.622 6.900 6.590 6.690 35,085 +0.12(+1.83%)
Jul 20, 2017 6.727 6.770 6.570 6.570 8,063 +0.01(+0.15%)
Jul 19, 2017 6.750 6.890 6.550 6.560 17,959 +0.05(+0.77%)
Jul 18, 2017 6.630 6.870 6.420 6.510 39,408 -0.02(-0.31%)
Jul 17, 2017 6.740 6.850 6.420 6.530 24,663 -0.32(-4.67%)
Jul 14, 2017 6.650 6.860 6.580 6.850 16,690 +0.14(+2.09%)
Jul 13, 2017 6.730 6.840 6.710 6.710 4,948 -0.09(-1.32%)
Jul 12, 2017 6.730 6.800 6.665 6.800 35,584 +0.02(+0.29%)
Jul 11, 2017 6.700 6.810 6.680 6.780 24,684 +0.16(+2.42%)
Jul 10, 2017 6.600 6.640 6.500 6.620 14,296 +0.12(+1.85%)
Jul 07, 2017 6.610 6.610 6.270 6.500 16,984 +0.08(+1.25%)
Jul 06, 2017 6.510 6.310 6.420 23,078 +0.11(+1.74%)
Jul 05, 2017 6.450 6.640 6.310 6.310 15,032 -0.19(-2.92%)
Jul 03, 2017 6.500 6.500 6.240 6.500 15,750 +0.30(+4.82%)
Jun 30, 2017 6.250 6.560 6.157 6.201 52,666 -0.09(-1.41%)
Jun 29, 2017 6.230 6.390 6.150 6.290 13,799 -0.05(-0.79%)
Jun 28, 2017 6.210 6.440 6.032 6.340 29,450 +0.32(+5.32%)
Jun 27, 2017 6.170 6.400 6.020 6.020 14,878 +0.00(+0.00%)
Jun 26, 2017 6.270 6.580 6.020 6.020 35,893 +0.01(+0.17%)
Jun 23, 2017 6.110 5.827 6.010 16,994 +0.14(+2.39%)
Jun 22, 2017 6.210 6.210 5.850 5.870 55,309 -0.41(-6.53%)
Jun 21, 2017 6.330 6.500 6.256 6.280 20,487 -0.12(-1.88%)
Jun 20, 2017 6.940 6.940 6.145 6.400 57,442 -0.59(-8.44%)
Jun 19, 2017 7.000 7.320 6.850 6.990 71,819 +0.07(+1.01%)
Jun 16, 2017 6.030 6.990 6.030 6.920 153,124 +0.89(+14.76%)
Jun 15, 2017 6.120 6.240 5.216 6.030 45,957 +0.08(+1.34%)
Jun 14, 2017 5.170 5.950 5.170 5.950 149,973 +0.79(+15.31%)
Jun 13, 2017 5.010 5.160 5.000 5.160 90,866 +0.22(+4.45%)
Jun 12, 2017 4.870 5.000 4.690 4.940 51,927 +0.05(+1.02%)
Jun 09, 2017 4.970 4.970 4.780 4.890 15,455 -0.08(-1.61%)
Jun 08, 2017 5.016 5.020 4.807 4.970 9,854 +0.01(+0.20%)
Jun 07, 2017 4.970 4.980 4.910 4.960 4,174 -0.05(-1.00%)
Jun 06, 2017 5.040 5.040 4.940 5.010 1,862 -0.03(-0.60%)
Jun 05, 2017 5.020 5.050 4.930 5.040 2,601 -0.02(-0.40%)
Jun 02, 2017 4.980 5.200 4.710 5.060 26,640 +0.04(+0.80%)
Jun 01, 2017 5.040 5.180 4.900 5.020 20,112 -0.03(-0.59%)
May 31, 2017 5.080 5.080 4.990 5.050 12,702 +0.19(+3.91%)
May 30, 2017 5.070 4.800 4.860 30,676 -0.21(-4.14%)
May 26, 2017 4.891 5.080 4.891 5.070 2,899 +0.21(+4.32%)
May 25, 2017 5.090 5.100 4.857 4.860 45,842 -0.14(-2.80%)
May 24, 2017 4.850 5.000 4.850 5.000 10,115 +0.00(+0.00%)
May 23, 2017 5.066 5.090 4.859 5.000 22,352 +0.02(+0.40%)
May 22, 2017 4.825 5.100 4.825 4.980 30,895 +0.05(+1.01%)
May 19, 2017 4.940 4.940 4.840 4.930 4,010 +0.02(+0.41%)
May 18, 2017 4.820 4.920 4.766 4.910 10,704 +0.07(+1.45%)
May 17, 2017 4.840 4.920 4.620 4.840 60,701 -0.06(-1.22%)
May 16, 2017 4.900 5.050 4.550 4.900 88,330 +0.17(+3.59%)
May 15, 2017 4.740 4.880 4.405 4.730 11,352 -0.11(-2.27%)
May 12, 2017 4.840 4.890 4.755 4.840 10,565 -0.04(-0.82%)
May 11, 2017 4.810 4.880 4.680 4.880 6,458 +0.01(+0.21%)
May 10, 2017 4.550 4.880 4.550 4.870 17,558 +0.26(+5.64%)
May 09, 2017 4.940 4.980 4.500 4.610 78,470 -0.30(-6.11%)
May 08, 2017 5.100 5.110 4.900 4.910 27,163 -0.21(-4.10%)
May 05, 2017 5.210 5.210 5.100 5.120 17,392 -0.03(-0.58%)
May 04, 2017 5.022 5.170 5.010 5.150 17,309 +0.06(+1.18%)
May 03, 2017 5.420 5.420 5.000 5.090 34,896 +0.08(+1.60%)
May 02, 2017 5.090 5.180 4.970 5.010 34,330 -0.05(-0.99%)
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.