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 (%)
Aug 31, 2020 5.000 5.030 4.870 4.880 125,098 -0.15(-2.98%)
Aug 28, 2020 5.020 5.080 4.910 5.030 52,000 +0.03(+0.60%)
Aug 27, 2020 5.150 5.150 4.940 5.000 43,435 -0.11(-2.15%)
Aug 26, 2020 4.920 5.150 4.840 5.110 47,105 +0.17(+3.44%)
Aug 25, 2020 4.930 4.960 4.770 4.940 36,050 +0.05(+1.02%)
Aug 24, 2020 4.900 4.920 4.620 4.890 91,826 +0.12(+2.52%)
Aug 21, 2020 4.830 4.880 4.700 4.770 37,300 -0.07(-1.45%)
Aug 20, 2020 4.870 4.940 4.730 4.840 26,366 -0.06(-1.22%)
Aug 19, 2020 4.800 4.940 4.730 4.900 45,822 +0.06(+1.24%)
Aug 18, 2020 4.840 4.899 4.740 4.840 57,946 +0.00(+0.00%)
Aug 17, 2020 4.710 4.900 4.520 4.840 76,646 +0.10(+2.11%)
Aug 14, 2020 4.560 4.750 4.440 4.740 97,700 +0.21(+4.64%)
Aug 13, 2020 4.500 4.530 4.410 4.530 58,199 +0.03(+0.67%)
Aug 12, 2020 4.510 4.650 4.440 4.500 42,654 +0.04(+0.90%)
Aug 11, 2020 4.530 4.680 4.460 4.460 109,559 -0.10(-2.19%)
Aug 10, 2020 4.720 4.730 4.510 4.560 72,052 -0.10(-2.15%)
Aug 07, 2020 4.570 4.690 4.480 4.660 53,400 +0.05(+1.08%)
Aug 06, 2020 5.250 5.276 4.510 4.610 198,749 -0.36(-7.24%)
Aug 05, 2020 4.980 5.080 4.780 4.970 65,511 +0.11(+2.26%)
Aug 04, 2020 5.050 5.220 4.790 4.860 70,383 -0.12(-2.41%)
Aug 03, 2020 4.850 4.990 4.730 4.980 62,561 +0.13(+2.68%)
Jul 31, 2020 4.880 4.880 4.710 4.850 30,700 -0.02(-0.41%)
Jul 30, 2020 4.530 4.900 4.500 4.870 147,364 +0.33(+7.27%)
Jul 29, 2020 4.600 4.650 4.480 4.540 44,941 -0.07(-1.52%)
Jul 28, 2020 4.510 4.620 4.490 4.610 40,842 +0.09(+1.99%)
Jul 27, 2020 4.560 4.640 4.480 4.520 52,182 +0.00(+0.00%)
Jul 24, 2020 4.530 4.570 4.460 4.520 109,000 -0.03(-0.66%)
Jul 23, 2020 4.820 4.820 4.520 4.550 137,454 -0.20(-4.21%)
Jul 22, 2020 4.850 4.987 4.667 4.750 103,768 -0.15(-3.06%)
Jul 21, 2020 5.150 5.150 4.870 4.900 61,610 -0.17(-3.35%)
Jul 20, 2020 5.070 5.240 5.040 5.070 61,049 -0.05(-0.98%)
Jul 17, 2020 4.960 5.190 4.950 5.120 93,200 +0.19(+3.85%)
Jul 16, 2020 5.750 5.770 4.720 4.930 461,214 -0.76(-13.36%)
Jul 15, 2020 5.190 6.290 5.190 5.690 751,690 +0.97(+20.55%)
Jul 14, 2020 4.480 4.720 4.360 4.720 66,393 +0.24(+5.36%)
Jul 13, 2020 4.660 4.700 4.400 4.480 59,127 -0.06(-1.32%)
Jul 10, 2020 4.710 4.740 4.465 4.540 79,000 -0.22(-4.62%)
Jul 09, 2020 4.790 4.830 4.600 4.760 49,777 +0.01(+0.21%)
Jul 08, 2020 4.740 4.870 4.730 4.750 32,492 -0.03(-0.63%)
Jul 07, 2020 4.750 4.840 4.680 4.780 18,147 -0.03(-0.62%)
Jul 06, 2020 4.960 4.960 4.700 4.810 37,237 -0.02(-0.41%)
Jul 02, 2020 4.890 4.920 4.800 4.830 16,000 -0.02(-0.41%)
Jul 01, 2020 4.770 4.858 4.760 4.850 23,060 +0.07(+1.46%)
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%)
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.