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

Galmed Pharmaceutica (NQ: GLMD )

0.3601 -0.0399 (-9.98%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 0.4436 0.4625 0.4186 0.4265 22,933 -0.04(-9.24%)
Mar 30, 2023 0.4600 0.4700 0.3801 0.4699 30,790 +0.02(+4.42%)
Mar 29, 2023 0.4100 0.4500 0.3700 0.4500 118,932 +0.02(+4.99%)
Mar 28, 2023 0.4300 0.4500 0.4001 0.4286 13,646 +0.03(+7.12%)
Mar 27, 2023 0.4000 0.4251 0.3800 0.4001 17,557 -0.02(-4.74%)
Mar 24, 2023 0.4400 0.4400 0.4140 0.4200 4,005 -0.02(-3.45%)
Mar 23, 2023 0.4140 0.4400 0.4140 0.4350 8,393 +0.02(+5.05%)
Mar 22, 2023 0.4200 0.4200 0.4141 0.4141 20,422 -0.02(-3.76%)
Mar 21, 2023 0.4207 0.4400 0.4207 0.4303 40,645 -0.01(-2.20%)
Mar 20, 2023 0.4700 0.4700 0.4150 0.4400 30,656 -0.03(-5.90%)
Mar 17, 2023 0.4672 0.4699 0.4533 0.4676 13,296 +0.00(+0.00%)
Mar 16, 2023 0.4570 0.4811 0.4536 0.4676 25,667 +0.00(+0.09%)
Mar 15, 2023 0.4122 0.4672 0.3700 0.4672 20,842 +0.04(+8.50%)
Mar 14, 2023 0.4695 0.4696 0.3713 0.4306 56,301 -0.04(-8.30%)
Mar 13, 2023 0.4650 0.4750 0.4650 0.4696 47,247 +0.01(+2.09%)
Mar 10, 2023 0.4600 0.4750 0.4600 0.4600 34,533 +0.00(+0.00%)
Mar 09, 2023 0.4900 0.5000 0.4600 0.4600 66,984 -0.01(-2.13%)
Mar 08, 2023 0.4913 0.5000 0.4590 0.4700 50,311 -0.03(-5.98%)
Mar 07, 2023 0.5100 0.5100 0.4900 0.4999 14,391 -0.02(-3.92%)
Mar 06, 2023 0.4934 0.5400 0.4914 0.5203 32,573 +0.00(+0.06%)
Mar 03, 2023 0.5000 0.5200 0.4972 0.5200 19,269 +0.02(+4.61%)
Mar 02, 2023 0.4982 0.5199 0.4750 0.4971 23,977 +0.03(+5.77%)
Mar 01, 2023 0.4700 0.5041 0.4700 0.4700 14,232 -0.01(-2.08%)
Feb 28, 2023 0.5500 0.5500 0.4800 0.4800 12,250 -0.05(-8.99%)
Feb 27, 2023 0.4500 0.5480 0.4500 0.5274 49,644 -0.01(-2.15%)
Feb 24, 2023 0.5500 0.5600 0.4900 0.5390 88,671 -0.01(-2.05%)
Feb 23, 2023 0.5713 0.5800 0.5503 0.5503 36,823 -0.02(-3.68%)
Feb 22, 2023 0.5789 0.5900 0.5504 0.5713 24,987 -0.01(-1.31%)
Feb 21, 2023 0.6100 0.6500 0.5503 0.5789 63,732 -0.00(-0.21%)
Feb 17, 2023 0.5800 0.5900 0.5800 0.5801 31,129 -0.00(-0.41%)
Feb 16, 2023 0.5800 0.6000 0.5800 0.5825 41,339 -0.03(-4.51%)
Feb 15, 2023 0.6499 0.6500 0.5902 0.6100 46,861 -0.02(-2.60%)
Feb 14, 2023 0.6059 0.6499 0.6007 0.6263 22,146 +0.02(+2.67%)
Feb 13, 2023 0.6200 0.6300 0.6040 0.6100 53,776 -0.04(-6.15%)
Feb 10, 2023 0.6500 0.6600 0.6000 0.6500 10,731 +0.03(+5.03%)
Feb 09, 2023 0.6575 0.6699 0.6095 0.6189 36,720 -0.06(-8.72%)
Feb 08, 2023 0.6618 0.7000 0.6300 0.6780 37,840 -0.00(-0.29%)
Feb 07, 2023 0.6711 0.7245 0.6111 0.6800 300,524 -0.01(-1.45%)
Feb 06, 2023 0.8189 0.8189 0.6500 0.6900 68,506 -0.02(-2.82%)
Feb 03, 2023 0.7400 0.7700 0.7100 0.7100 161,489 -0.03(-4.69%)
Feb 02, 2023 0.6700 0.7449 0.6320 0.7449 185,253 +0.12(+19.51%)
Feb 01, 2023 0.6500 0.6900 0.6202 0.6233 40,685 -0.04(-5.72%)
Jan 31, 2023 0.5800 0.6900 0.5825 0.6611 70,241 +0.09(+15.98%)
Jan 30, 2023 0.6600 0.6600 0.5607 0.5700 127,928 -0.08(-12.46%)
Jan 27, 2023 0.6611 0.7191 0.6500 0.6511 52,695 -0.02(-2.98%)
Jan 26, 2023 0.6559 0.6897 0.6350 0.6711 64,609 +0.03(+4.83%)
Jan 25, 2023 0.6900 0.7116 0.6300 0.6402 103,262 -0.07(-9.45%)
Jan 24, 2023 0.7000 0.7566 0.6901 0.7070 68,899 -0.01(-1.27%)
Jan 23, 2023 0.7300 0.7601 0.6820 0.7161 64,652 -0.04(-4.69%)
Jan 20, 2023 0.7409 0.7722 0.7003 0.7513 85,625 +0.05(+7.31%)
Jan 19, 2023 0.7000 0.7406 0.6518 0.7001 67,894 +0.00(+0.01%)
Jan 18, 2023 0.7000 0.7806 0.6500 0.7000 207,534 -0.03(-4.24%)
Jan 17, 2023 0.7700 0.8300 0.6975 0.7310 379,612 -0.07(-8.83%)
Jan 13, 2023 0.8211 0.8550 0.7163 0.8018 233,927 -0.01(-1.01%)
Jan 12, 2023 0.8900 0.9000 0.7995 0.8100 100,861 -0.07(-7.99%)
Jan 11, 2023 0.9400 0.9400 0.8702 0.8803 37,895 -0.02(-2.19%)
Jan 10, 2023 0.8500 0.9450 0.8500 0.9000 279,283 +0.07(+7.98%)
Jan 09, 2023 0.7990 0.8491 0.7900 0.8335 227,139 +0.03(+4.19%)
Jan 06, 2023 0.8100 0.8200 0.7500 0.8000 117,446 +0.00(+0.00%)
Jan 05, 2023 0.7400 0.8410 0.7320 0.8000 146,506 +0.02(+2.93%)
Jan 04, 2023 0.7909 0.8499 0.7500 0.7772 361,817 +0.07(+9.26%)
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.