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

Galmed Pharmaceutica (NQ: GLMD )

0.4202 +0.0302 (+7.74%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 6, 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 (%)
Aug 31, 2021 3.300 3.390 3.160 3.270 138,845 -0.06(-1.80%)
Aug 30, 2021 3.270 3.360 3.231 3.330 207,403 +0.08(+2.46%)
Aug 27, 2021 3.100 3.330 3.100 3.250 196,030 +0.06(+1.88%)
Aug 26, 2021 3.080 3.250 3.064 3.190 187,954 +0.14(+4.59%)
Aug 25, 2021 3.120 3.150 3.050 3.050 108,448 -0.13(-4.09%)
Aug 24, 2021 2.900 3.190 2.833 3.180 259,263 +0.30(+10.42%)
Aug 23, 2021 2.880 2.930 2.810 2.880 88,850 +0.07(+2.49%)
Aug 20, 2021 2.870 2.880 2.760 2.810 61,509 -0.09(-3.10%)
Aug 19, 2021 2.840 2.920 2.710 2.900 147,911 +0.16(+5.84%)
Aug 18, 2021 2.740 2.800 2.720 2.740 34,639 -0.03(-1.08%)
Aug 17, 2021 2.750 2.785 2.700 2.770 70,858 +0.05(+1.84%)
Aug 16, 2021 2.900 2.950 2.710 2.720 158,578 -0.23(-7.80%)
Aug 13, 2021 2.990 3.010 2.900 2.950 74,992 -0.04(-1.34%)
Aug 12, 2021 2.970 3.020 2.900 2.990 92,749 +0.04(+1.36%)
Aug 11, 2021 3.000 3.035 2.911 2.950 97,251 -0.05(-1.67%)
Aug 10, 2021 3.060 3.060 2.920 3.000 166,894 +0.04(+1.35%)
Aug 09, 2021 3.060 3.100 3.000 2.960 248,118 -0.10(-3.27%)
Aug 06, 2021 2.920 3.080 2.810 3.060 169,628 +0.20(+6.99%)
Aug 05, 2021 2.740 2.880 2.740 2.860 167,258 +0.12(+4.38%)
Aug 04, 2021 2.810 2.812 2.680 2.740 278,477 -0.06(-2.14%)
Aug 03, 2021 2.950 3.000 2.720 2.800 634,463 -0.12(-4.11%)
Aug 02, 2021 2.690 3.420 2.604 2.920 7,593,307 +0.43(+17.27%)
Jul 30, 2021 2.460 2.540 2.440 2.490 62,511 -0.02(-0.80%)
Jul 29, 2021 2.490 2.530 2.480 2.510 32,925 +0.04(+1.62%)
Jul 28, 2021 2.410 2.540 2.400 2.470 89,113 +0.06(+2.49%)
Jul 27, 2021 2.560 2.560 2.370 2.410 135,160 -0.17(-6.59%)
Jul 26, 2021 2.650 2.670 2.540 2.580 65,201 -0.03(-1.15%)
Jul 23, 2021 2.755 2.755 2.550 2.610 83,136 -0.14(-5.09%)
Jul 22, 2021 2.740 2.830 2.702 2.750 39,345 -0.02(-0.72%)
Jul 21, 2021 2.650 2.830 2.650 2.770 87,863 +0.12(+4.53%)
Jul 20, 2021 2.590 2.730 2.540 2.650 78,330 +0.09(+3.52%)
Jul 19, 2021 2.550 2.600 2.510 2.560 101,013 -0.05(-1.92%)
Jul 16, 2021 2.590 2.670 2.575 2.610 53,501 +0.00(+0.00%)
Jul 15, 2021 2.660 2.660 2.550 2.610 95,693 -0.05(-1.88%)
Jul 14, 2021 2.750 2.760 2.650 2.660 109,497 -0.11(-3.97%)
Jul 13, 2021 2.820 2.840 2.720 2.770 121,171 -0.07(-2.46%)
Jul 12, 2021 2.920 2.920 2.770 2.840 76,212 -0.06(-2.07%)
Jul 09, 2021 2.960 2.960 2.860 2.900 67,249 -0.03(-1.02%)
Jul 08, 2021 2.910 2.980 2.810 2.930 72,488 +0.00(+0.00%)
Jul 07, 2021 3.080 3.110 2.900 2.930 130,011 -0.15(-4.87%)
Jul 06, 2021 3.230 3.230 3.050 3.080 174,697 -0.15(-4.64%)
Jul 02, 2021 3.210 3.240 3.130 3.230 96,953 -0.02(-0.62%)
Jul 01, 2021 3.050 3.290 3.050 3.250 202,430 +0.21(+6.91%)
Jun 30, 2021 3.160 3.200 3.020 3.040 129,397 -0.10(-3.18%)
Jun 29, 2021 3.200 3.200 3.100 3.140 163,808 -0.01(-0.32%)
Jun 28, 2021 3.150 3.238 3.070 3.150 182,090 +0.01(+0.32%)
Jun 25, 2021 3.120 3.190 3.090 3.140 229,340 +0.06(+1.95%)
Jun 24, 2021 3.060 3.170 3.020 3.080 260,828 +0.05(+1.65%)
Jun 23, 2021 3.000 3.050 2.950 3.030 163,889 +0.03(+1.00%)
Jun 22, 2021 2.960 3.090 2.880 3.000 177,419 +0.06(+2.04%)
Jun 21, 2021 2.970 2.980 2.850 2.940 131,063 -0.02(-0.68%)
Jun 18, 2021 3.130 3.160 2.915 2.960 229,324 -0.20(-6.33%)
Jun 17, 2021 3.140 3.180 3.090 3.160 161,691 -0.02(-0.63%)
Jun 16, 2021 3.180 3.220 3.110 3.180 152,744 +0.00(+0.00%)
Jun 15, 2021 3.310 3.310 3.160 3.180 139,650 -0.13(-3.93%)
Jun 14, 2021 3.340 3.390 3.240 3.310 248,460 -0.08(-2.36%)
Jun 11, 2021 3.300 3.400 3.150 3.390 345,409 +0.15(+4.63%)
Jun 10, 2021 3.270 3.370 3.100 3.240 471,383 -0.04(-1.22%)
Jun 09, 2021 3.570 3.570 3.250 3.280 572,342 -0.29(-8.12%)
Jun 08, 2021 3.820 3.850 3.500 3.570 959,049 -0.33(-8.46%)
Jun 07, 2021 3.980 4.080 3.630 3.900 3,396,566 +0.50(+14.71%)
Jun 04, 2021 2.860 3.450 2.860 3.400 1,326,100 +0.66(+24.09%)
Jun 03, 2021 2.571 2.790 2.571 2.740 139,726 +0.16(+6.20%)
Jun 02, 2021 2.650 2.695 2.555 2.580 77,844 -0.05(-1.90%)
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.