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

Galmed Pharmaceutica (NQ: GLMD )

0.3614 -0.0027 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2016 4.610 4.750 4.266 4.490 12,525 -0.09(-1.97%)
Jun 29, 2016 4.400 4.590 4.390 4.580 2,400 +0.04(+0.88%)
Jun 28, 2016 4.340 4.540 4.280 4.540 6,796 +0.29(+6.82%)
Jun 27, 2016 4.600 4.600 4.098 4.250 25,722 -0.52(-10.90%)
Jun 24, 2016 4.729 4.830 4.600 4.770 19,517 -0.14(-2.85%)
Jun 23, 2016 4.740 4.920 4.650 4.910 9,597 +0.12(+2.51%)
Jun 22, 2016 4.672 4.890 4.570 4.790 11,707 -0.06(-1.24%)
Jun 21, 2016 4.660 4.930 4.660 4.850 12,530 +0.13(+2.75%)
Jun 20, 2016 4.950 4.950 4.610 4.720 8,697 -0.05(-1.05%)
Jun 17, 2016 4.730 4.960 4.480 4.770 13,475 +0.04(+0.85%)
Jun 16, 2016 4.850 4.850 4.460 4.730 15,129 -0.15(-3.07%)
Jun 15, 2016 5.040 5.120 4.775 4.880 18,044 -0.02(-0.41%)
Jun 14, 2016 4.560 4.905 4.560 4.900 16,982 +0.32(+6.98%)
Jun 13, 2016 4.360 4.800 4.360 4.580 21,931 +0.13(+2.92%)
Jun 10, 2016 4.360 4.521 4.220 4.450 33,319 +0.09(+2.05%)
Jun 09, 2016 4.280 4.457 4.280 4.361 8,461 +0.00(+0.02%)
Jun 08, 2016 4.412 4.500 4.220 4.360 8,375 +0.22(+5.31%)
Jun 07, 2016 4.240 4.360 4.110 4.140 32,531 +0.11(+2.73%)
Jun 06, 2016 4.120 4.170 4.000 4.030 27,233 -0.07(-1.71%)
Jun 03, 2016 4.250 4.250 4.100 4.100 4,690 -0.05(-1.20%)
Jun 02, 2016 4.010 4.180 4.010 4.150 10,340 +0.04(+0.97%)
Jun 01, 2016 4.080 4.240 4.000 4.110 20,684 -0.08(-1.91%)
May 31, 2016 3.900 4.250 3.900 4.190 37,540 +0.27(+6.89%)
May 27, 2016 4.190 3.920 3.920 3.920 66,300 -0.21(-4.97%)
May 26, 2016 4.350 4.357 4.080 4.125 61,604 -0.29(-6.46%)
May 25, 2016 4.510 4.520 4.170 4.410 58,381 -0.06(-1.34%)
May 24, 2016 4.750 4.750 4.350 4.470 37,663 -0.08(-1.76%)
May 23, 2016 4.840 4.860 4.530 4.550 14,342 -0.28(-5.80%)
May 20, 2016 5.000 5.000 4.590 4.830 14,670 -0.08(-1.63%)
May 19, 2016 5.090 5.090 4.910 4.910 6,333 -0.20(-3.91%)
May 18, 2016 5.167 5.308 5.080 5.110 14,006 -0.18(-3.40%)
May 17, 2016 5.050 5.500 5.050 5.290 11,768 -0.09(-1.67%)
May 16, 2016 5.070 5.460 5.030 5.380 6,529 +0.35(+6.96%)
May 13, 2016 5.300 5.350 5.030 5.030 4,665 -0.38(-7.02%)
May 12, 2016 5.520 5.720 5.300 5.410 10,153 -0.14(-2.52%)
May 11, 2016 5.480 5.680 5.300 5.550 10,331 +0.11(+2.02%)
May 10, 2016 5.470 5.470 5.211 5.440 7,106 +0.40(+7.94%)
May 09, 2016 5.000 5.090 4.940 5.040 14,226 +0.10(+2.02%)
May 06, 2016 4.930 5.080 4.880 4.940 15,548 +0.04(+0.82%)
May 05, 2016 5.210 5.250 4.900 4.900 27,012 -0.35(-6.67%)
May 04, 2016 5.770 5.770 5.250 5.250 18,035 -0.52(-9.01%)
May 03, 2016 5.920 5.920 5.770 5.770 21,106 -0.11(-1.87%)
May 02, 2016 6.280 6.280 5.770 5.880 8,068 -0.37(-5.92%)
Apr 29, 2016 5.960 6.250 5.960 6.250 7,610 +0.21(+3.48%)
Apr 28, 2016 6.150 6.200 6.040 6.040 3,786 -0.16(-2.58%)
Apr 27, 2016 6.483 6.483 6.070 6.200 7,058 -0.01(-0.16%)
Apr 26, 2016 6.100 6.262 6.020 6.210 31,273 -0.02(-0.32%)
Apr 25, 2016 6.490 6.490 6.200 6.230 17,059 -0.20(-3.11%)
Apr 22, 2016 6.310 6.590 6.200 6.430 7,023 +0.18(+2.88%)
Apr 21, 2016 6.360 6.524 6.200 6.250 17,905 -0.13(-2.04%)
Apr 20, 2016 6.370 6.599 6.360 6.380 22,832 -0.27(-4.06%)
Apr 19, 2016 6.720 7.050 6.310 6.650 16,149 +0.08(+1.22%)
Apr 18, 2016 6.290 6.740 6.290 6.570 3,552 -0.15(-2.23%)
Apr 15, 2016 6.648 6.770 6.402 6.720 14,206 +0.21(+3.23%)
Apr 14, 2016 6.490 6.750 6.170 6.510 28,360 +0.09(+1.40%)
Apr 13, 2016 6.570 6.770 6.170 6.420 28,221 -0.05(-0.77%)
Apr 12, 2016 6.200 6.800 6.120 6.470 72,912 +0.44(+7.30%)
Apr 11, 2016 6.630 6.650 5.960 6.030 56,203 -0.67(-10.00%)
Apr 08, 2016 7.320 7.320 6.500 6.700 105,023 -0.68(-9.21%)
Apr 07, 2016 7.500 7.543 6.481 7.380 156,650 +0.05(+0.68%)
Apr 06, 2016 5.240 7.720 4.970 7.330 419,211 +2.27(+44.86%)
Apr 05, 2016 5.140 5.430 4.720 5.060 23,200 -0.29(-5.42%)
Apr 04, 2016 5.130 5.670 4.900 5.350 125,417 +0.30(+5.94%)
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.