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

Galmed Pharmaceutica (NQ: GLMD )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Jan 03, 2023 0.6725 0.7200 0.5200 0.7113 437,611 +0.21(+42.26%)
Dec 30, 2022 0.4600 0.5244 0.4500 0.5000 63,773 +0.04(+8.65%)
Dec 29, 2022 0.4050 0.5299 0.4050 0.4602 329,995 -0.01(-2.58%)
Dec 28, 2022 0.5000 0.5400 0.4724 0.4724 222,063 -0.07(-12.50%)
Dec 27, 2022 0.5866 0.5866 0.4790 0.5399 169,706 +0.00(+0.35%)
Dec 23, 2022 0.5900 0.6300 0.5020 0.5380 255,924 -0.05(-8.81%)
Dec 22, 2022 0.4502 0.6400 0.4502 0.5900 639,810 +0.14(+30.79%)
Dec 21, 2022 0.3040 0.5500 0.3009 0.4511 1,508,603 +0.14(+45.52%)
Dec 20, 2022 0.2900 0.3200 0.2900 0.3100 207,378 -0.03(-8.82%)
Dec 19, 2022 0.3000 0.3624 0.2960 0.3400 727,588 +0.05(+17.20%)
Dec 16, 2022 0.3000 0.3000 0.2900 0.2901 109,550 +0.00(+0.03%)
Dec 15, 2022 0.3000 0.3000 0.2900 0.2900 36,910 -0.01(-3.30%)
Dec 14, 2022 0.2900 0.3000 0.2900 0.2999 50,021 +0.00(+0.23%)
Dec 13, 2022 0.3011 0.3100 0.2900 0.2992 80,416 -0.01(-3.61%)
Dec 12, 2022 0.3073 0.3189 0.2900 0.3104 200,028 +0.02(+7.03%)
Dec 09, 2022 0.3000 0.3168 0.2900 0.2900 63,138 -0.00(-0.03%)
Dec 08, 2022 0.2900 0.3110 0.2900 0.2901 27,302 -0.00(-1.49%)
Dec 07, 2022 0.3100 0.3050 0.2900 0.2945 46,057 +0.00(+0.34%)
Dec 06, 2022 0.3051 0.3051 0.2906 0.2935 35,678 -0.02(-7.38%)
Dec 05, 2022 0.2900 0.3188 0.2900 0.3169 15,025 +0.01(+3.63%)
Dec 02, 2022 0.3000 0.3187 0.2999 0.3058 7,483 +0.01(+1.93%)
Dec 01, 2022 0.3000 0.3060 0.2905 0.3000 44,827 +0.01(+2.77%)
Nov 30, 2022 0.2930 0.3075 0.2900 0.2919 20,154 -0.01(-1.98%)
Nov 29, 2022 0.2980 0.3189 0.2900 0.2978 40,520 -0.02(-6.94%)
Nov 28, 2022 0.3000 0.3288 0.2980 0.3200 15,273 +0.02(+6.67%)
Nov 25, 2022 0.3100 0.3300 0.3000 0.3000 28,443 -0.00(-0.37%)
Nov 23, 2022 0.3200 0.3369 0.3000 0.3011 33,231 -0.02(-6.23%)
Nov 22, 2022 0.3300 0.3398 0.3200 0.3211 18,741 +0.00(+0.34%)
Nov 21, 2022 0.3218 0.3399 0.3200 0.3200 26,286 -0.02(-5.85%)
Nov 18, 2022 0.3275 0.3399 0.3200 0.3399 6,534 +0.00(+0.30%)
Nov 17, 2022 0.3299 0.3399 0.3210 0.3389 24,768 +0.02(+5.41%)
Nov 16, 2022 0.3400 0.3400 0.3210 0.3215 8,232 -0.01(-3.57%)
Nov 15, 2022 0.3135 0.3399 0.3135 0.3334 51,929 -0.01(-1.94%)
Nov 14, 2022 0.3200 0.3402 0.3200 0.3400 29,618 -0.00(-0.50%)
Nov 11, 2022 0.3475 0.3799 0.3320 0.3417 34,363 +0.01(+2.09%)
Nov 10, 2022 0.3135 0.4100 0.3135 0.3347 56,368 +0.01(+4.59%)
Nov 09, 2022 0.3300 0.3400 0.3100 0.3200 43,603 -0.02(-5.60%)
Nov 08, 2022 0.3200 0.3523 0.3200 0.3390 67,694 +0.00(+0.00%)
Nov 07, 2022 0.3800 0.3900 0.3302 0.3390 77,679 -0.03(-8.43%)
Nov 04, 2022 0.3935 0.4048 0.3700 0.3702 44,836 -0.00(-1.23%)
Nov 03, 2022 0.3975 0.3975 0.3700 0.3748 15,240 -0.03(-6.30%)
Nov 02, 2022 0.4050 0.4050 0.3901 0.4000 6,522 +0.00(+0.25%)
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.