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

Galmed Pharmaceutica (NQ: GLMD )

10.87 +2.47 (+29.44%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 20, 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 (%)
Sep 29, 2023 6.912 7.500 6.841 7.440 3,531 +0.70(+10.32%)
Sep 28, 2023 6.782 7.200 6.481 6.744 896 -0.25(-3.60%)
Sep 27, 2023 6.978 7.147 6.600 6.996 6,115 +0.10(+1.50%)
Sep 26, 2023 6.938 7.285 6.452 6.893 25,620 -0.19(-2.64%)
Sep 25, 2023 7.560 7.157 6.972 7.080 2,693 -0.48(-6.35%)
Sep 22, 2023 7.662 7.859 7.356 7.560 1,370 +0.36(+5.00%)
Sep 21, 2023 8.040 8.312 7.200 7.200 6,547 -0.36(-4.76%)
Sep 20, 2023 7.800 7.920 7.200 7.560 1,695 -0.00(-0.02%)
Sep 19, 2023 8.400 8.813 7.560 7.561 2,754 -0.84(-9.99%)
Sep 18, 2023 8.861 9.108 8.400 8.400 663 -0.48(-5.39%)
Sep 15, 2023 9.011 9.120 8.879 8.879 1,303 -0.13(-1.46%)
Sep 14, 2023 9.360 9.364 8.892 9.011 1,721 -0.00(-0.01%)
Sep 13, 2023 9.240 9.384 9.000 9.012 2,515 -0.59(-6.12%)
Sep 12, 2023 9.720 9.720 9.240 9.600 766 -0.17(-1.71%)
Sep 11, 2023 9.991 9.991 9.480 9.767 1,036 +0.09(+0.92%)
Sep 08, 2023 9.480 9.702 9.480 9.678 705 -0.01(-0.15%)
Sep 07, 2023 9.720 9.720 9.270 9.692 862 +0.09(+0.96%)
Sep 06, 2023 9.960 9.959 9.600 9.600 323 -0.12(-1.23%)
Sep 05, 2023 10.80 10.80 9.684 9.720 2,486 -0.90(-8.47%)
Sep 01, 2023 9.840 10.62 9.481 10.62 7,336 +0.90(+9.26%)
Aug 31, 2023 9.828 9.834 9.600 9.720 935 +0.00(+0.01%)
Aug 30, 2023 9.840 9.840 9.360 9.719 1,210 -0.06(-0.61%)
Aug 29, 2023 9.360 9.877 9.242 9.779 1,562 +0.06(+0.60%)
Aug 28, 2023 9.360 9.908 9.175 9.720 1,071 +0.46(+4.92%)
Aug 25, 2023 9.470 10.00 9.000 9.264 3,300 -0.34(-3.50%)
Aug 24, 2023 9.840 9.959 9.336 9.600 1,813 -0.54(-5.31%)
Aug 23, 2023 10.31 10.43 9.841 10.14 1,351 -0.01(-0.13%)
Aug 22, 2023 10.64 10.64 9.544 10.15 1,528 -0.39(-3.71%)
Aug 21, 2023 9.444 10.80 9.362 10.54 2,531 +0.89(+9.24%)
Aug 18, 2023 9.720 9.840 9.240 9.652 1,649 +0.24(+2.59%)
Aug 17, 2023 9.336 10.08 9.254 9.408 2,416 +0.16(+1.69%)
Aug 16, 2023 10.08 10.22 9.240 9.252 5,273 -0.47(-4.84%)
Aug 15, 2023 10.20 10.56 9.720 9.722 3,330 -0.48(-4.69%)
Aug 14, 2023 10.56 10.81 10.08 10.20 3,259 +0.10(+0.96%)
Aug 11, 2023 9.922 10.49 9.824 10.10 3,075 -0.04(-0.36%)
Aug 10, 2023 10.68 11.16 9.600 10.14 9,601 -0.78(-7.17%)
Aug 09, 2023 11.16 11.56 10.56 10.92 6,662 -0.06(-0.52%)
Aug 08, 2023 11.04 11.22 10.80 10.98 3,383 -0.12(-1.07%)
Aug 07, 2023 12.96 12.96 10.80 11.10 14,336 -1.50(-11.90%)
Aug 04, 2023 13.08 13.08 12.48 12.60 3,661 +0.00(+0.00%)
Aug 03, 2023 12.60 13.06 12.36 12.60 5,971 -0.12(-0.94%)
Aug 02, 2023 13.44 13.44 12.72 12.72 5,552 -0.24(-1.85%)
Aug 01, 2023 13.80 13.80 12.60 12.96 14,804 -0.84(-6.09%)
Jul 31, 2023 14.40 14.52 13.80 13.80 9,274 -0.48(-3.36%)
Jul 28, 2023 14.40 14.40 13.80 14.28 5,910 +0.36(+2.59%)
Jul 27, 2023 14.76 15.12 13.80 13.92 11,379 -0.84(-5.69%)
Jul 26, 2023 14.16 14.76 13.92 14.76 10,868 +0.48(+3.36%)
Jul 25, 2023 15.12 15.12 13.92 14.28 23,654 -0.24(-1.65%)
Jul 24, 2023 14.88 15.52 13.92 14.52 50,590 +0.72(+5.22%)
Jul 21, 2023 14.52 15.12 13.20 13.80 59,621 -1.08(-7.26%)
Jul 20, 2023 15.60 15.60 14.52 14.88 19,844 -0.60(-3.88%)
Jul 19, 2023 15.60 15.84 15.12 15.48 15,766 -0.36(-2.27%)
Jul 18, 2023 16.20 16.62 15.48 15.84 29,961 -0.48(-2.94%)
Jul 17, 2023 18.00 18.00 16.08 16.32 29,690 -1.08(-6.21%)
Jul 14, 2023 25.44 25.44 16.80 17.40 203,287 -7.56(-30.29%)
Jul 13, 2023 31.20 34.44 22.82 24.96 359,263 -4.20(-14.40%)
Jul 12, 2023 27.60 65.64 27.60 29.16 473,937 +1.80(+6.58%)
Jul 11, 2023 30.24 30.24 26.16 27.36 10,158 -2.88(-9.52%)
Jul 10, 2023 34.80 34.80 30.24 30.24 23,717 -1.56(-4.91%)
Jul 07, 2023 31.68 33.24 30.36 31.80 4,015 +1.08(+3.52%)
Jul 06, 2023 34.80 34.80 30.24 30.72 6,708 -4.68(-13.22%)
Jul 05, 2023 35.76 38.16 34.44 35.40 1,380 -1.14(-3.12%)
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.