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

Galmed Pharmaceutica (NQ: GLMD )

0.3728 -0.0059 (-1.56%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 0.4500 0.4600 0.4201 0.4550 80,385 +0.02(+4.43%)
Dec 28, 2023 0.4700 0.4700 0.4201 0.4357 32,621 -0.00(-0.98%)
Dec 27, 2023 0.4200 0.4496 0.4200 0.4400 74,379 +0.01(+2.33%)
Dec 26, 2023 0.4084 0.4500 0.3951 0.4300 137,868 +0.01(+3.09%)
Dec 22, 2023 0.3777 0.4300 0.3701 0.4171 350,907 +0.05(+13.93%)
Dec 21, 2023 0.3999 0.3999 0.3300 0.3661 198,688 -0.03(-8.43%)
Dec 20, 2023 0.3780 0.4100 0.3642 0.3998 198,641 +0.02(+5.77%)
Dec 19, 2023 0.3980 0.3980 0.3780 0.3780 55,233 +0.01(+2.16%)
Dec 18, 2023 0.3700 0.3799 0.3564 0.3700 37,103 +0.00(+0.19%)
Dec 15, 2023 0.3502 0.3695 0.3502 0.3693 16,263 +0.01(+1.46%)
Dec 14, 2023 0.3800 0.3800 0.3168 0.3640 83,740 +0.01(+4.27%)
Dec 13, 2023 0.3360 0.3545 0.3100 0.3491 95,394 +0.01(+4.40%)
Dec 12, 2023 0.3538 0.3538 0.3300 0.3344 18,482 -0.00(-0.77%)
Dec 11, 2023 0.3600 0.3600 0.3320 0.3370 74,644 -0.02(-5.60%)
Dec 08, 2023 0.4100 0.4100 0.3317 0.3570 213,767 -0.04(-9.83%)
Dec 07, 2023 0.3950 0.4673 0.3814 0.3959 579,575 +0.00(+0.23%)
Dec 06, 2023 0.4000 0.4174 0.3803 0.3950 69,456 +0.01(+2.33%)
Dec 05, 2023 0.3900 0.3995 0.3780 0.3860 59,350 -0.00(-1.00%)
Dec 04, 2023 0.3700 0.3900 0.3530 0.3899 97,955 +0.02(+6.38%)
Dec 01, 2023 0.3800 0.3800 0.3421 0.3665 111,361 +0.01(+3.24%)
Nov 30, 2023 0.3557 0.3600 0.3206 0.3550 185,447 +0.01(+1.43%)
Nov 29, 2023 0.3700 0.3764 0.3361 0.3500 215,982 -0.02(-4.11%)
Nov 28, 2023 0.3100 0.3800 0.3100 0.3650 244,986 +0.06(+18.28%)
Nov 27, 2023 0.3100 0.3400 0.3003 0.3086 377,147 -0.01(-2.62%)
Nov 24, 2023 0.3200 0.3279 0.2710 0.3169 201,630 +0.02(+7.68%)
Nov 22, 2023 0.3168 0.3228 0.2876 0.2943 407,678 -0.07(-18.27%)
Nov 21, 2023 0.3400 0.3800 0.2600 0.3601 2,089,968 -0.07(-17.08%)
Nov 20, 2023 0.4100 0.4343 0.4050 0.4343 3,260,192 +0.03(+6.68%)
Nov 17, 2023 0.4001 0.4094 0.4000 0.4071 5,657 +0.00(+0.97%)
Nov 16, 2023 0.4200 0.4200 0.3901 0.4032 19,794 +0.00(+0.80%)
Nov 15, 2023 0.3900 0.4000 0.3825 0.4000 11,080 -0.01(-2.44%)
Nov 14, 2023 0.3941 0.4100 0.3610 0.4100 50,589 +0.06(+16.15%)
Nov 13, 2023 0.3900 0.3900 0.3505 0.3530 39,098 -0.03(-6.79%)
Nov 10, 2023 0.4200 0.4200 0.3600 0.3787 18,279 -0.03(-6.33%)
Nov 09, 2023 0.4000 0.4199 0.3698 0.4043 86,823 -0.01(-3.44%)
Nov 08, 2023 0.4410 0.4410 0.4187 0.4187 10,824 -0.00(-0.26%)
Nov 07, 2023 0.4300 0.4455 0.4128 0.4198 12,673 +0.00(+0.67%)
Nov 06, 2023 0.4305 0.4657 0.4098 0.4170 80,284 +0.02(+4.25%)
Nov 03, 2023 0.4000 0.4002 0.3900 0.4000 11,027 +0.01(+1.27%)
Nov 02, 2023 0.3999 0.3999 0.3801 0.3950 8,820 -0.00(-1.23%)
Nov 01, 2023 0.3900 0.4000 0.3800 0.3999 14,982 +0.02(+5.24%)
Oct 31, 2023 0.3600 0.4000 0.3600 0.3800 29,955 +0.02(+4.22%)
Oct 30, 2023 0.3620 0.3651 0.3620 0.3646 5,811 -0.01(-2.77%)
Oct 27, 2023 0.3700 0.3863 0.3700 0.3750 1,814 +0.00(+1.32%)
Oct 26, 2023 0.3885 0.3895 0.3700 0.3701 15,329 +0.00(+0.03%)
Oct 25, 2023 0.3600 0.3950 0.3600 0.3700 26,866 +0.00(+0.00%)
Oct 24, 2023 0.3700 0.4390 0.3700 0.3700 44,709 -0.04(-9.76%)
Oct 23, 2023 0.4300 0.4300 0.3900 0.4100 15,006 -0.01(-1.77%)
Oct 20, 2023 0.4305 0.4305 0.4150 0.4174 12,236 -0.01(-2.93%)
Oct 19, 2023 0.4300 0.4400 0.4100 0.4300 16,203 +0.00(+0.75%)
Oct 18, 2023 0.4284 0.4284 0.4054 0.4268 76,166 -0.00(-0.51%)
Oct 17, 2023 0.4100 0.4590 0.3800 0.4290 116,946 +0.03(+7.25%)
Oct 16, 2023 0.4100 0.4559 0.4000 0.4000 48,159 -0.01(-2.44%)
Oct 13, 2023 0.4384 0.4499 0.4100 0.4100 21,341 -0.04(-8.89%)
Oct 12, 2023 0.4500 0.4800 0.4500 0.4500 52,463 +0.00(+0.00%)
Oct 11, 2023 0.4601 0.4800 0.4222 0.4500 40,238 -0.01(-2.17%)
Oct 10, 2023 0.4400 0.4700 0.4316 0.4600 21,109 +0.03(+6.98%)
Oct 09, 2023 0.4500 0.4700 0.4200 0.4300 19,379 -0.02(-4.44%)
Oct 06, 2023 0.4500 0.4864 0.4462 0.4500 76,929 +0.01(+1.24%)
Oct 05, 2023 0.4500 0.4500 0.4306 0.4445 53,532 +0.01(+1.95%)
Oct 04, 2023 0.4600 0.4900 0.3659 0.4360 322,466 -0.02(-3.80%)
Oct 03, 2023 0.5300 0.5329 0.4445 0.4532 222,299 -0.10(-18.74%)
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.