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

Galmed Pharmaceutica (NQ: GLMD )

0.3916 -0.0009 (-0.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2016 4.870 5.240 4.780 5.050 16,270 +0.12(+2.43%)
Mar 31, 2016 4.960 5.240 4.870 4.930 19,503 +0.13(+2.71%)
Mar 30, 2016 5.000 5.350 4.700 4.800 109,283 +0.15(+3.23%)
Mar 29, 2016 4.950 4.950 4.530 4.650 41,368 -0.14(-2.92%)
Mar 28, 2016 4.530 5.140 4.530 4.790 87,907 +0.35(+7.88%)
Mar 24, 2016 4.140 4.440 4.440 4.440 20,300 +0.37(+9.09%)
Mar 23, 2016 4.400 4.480 4.070 4.070 16,097 -0.39(-8.74%)
Mar 22, 2016 4.730 4.900 3.550 4.460 26,018 -0.27(-5.71%)
Mar 21, 2016 4.580 4.800 4.500 4.730 73,477 +0.23(+5.11%)
Mar 18, 2016 3.790 4.500 3.595 4.500 121,813 +0.74(+19.68%)
Mar 17, 2016 3.900 3.990 3.500 3.760 65,928 -0.12(-3.09%)
Mar 16, 2016 4.050 4.210 3.760 3.880 43,602 -0.10(-2.63%)
Mar 15, 2016 4.460 4.650 3.867 3.985 66,849 -0.44(-9.84%)
Mar 14, 2016 4.670 4.890 4.170 4.420 38,940 -0.33(-7.00%)
Mar 11, 2016 4.710 5.030 4.570 4.753 7,953 +0.16(+3.55%)
Mar 10, 2016 4.770 4.870 4.520 4.590 57,384 -0.12(-2.55%)
Mar 09, 2016 4.720 4.750 4.679 4.710 2,300 +0.04(+0.86%)
Mar 08, 2016 4.970 4.970 4.670 4.670 19,964 -0.51(-9.85%)
Mar 07, 2016 5.310 5.450 4.950 5.180 11,646 +0.06(+1.17%)
Mar 04, 2016 5.270 5.300 5.120 5.120 8,355 +0.15(+3.02%)
Mar 03, 2016 5.430 5.430 4.850 4.970 12,984 +0.02(+0.51%)
Mar 02, 2016 5.130 5.300 4.650 4.945 17,505 +0.33(+7.27%)
Mar 01, 2016 4.710 4.960 4.500 4.610 12,050 +0.00(+0.00%)
Feb 29, 2016 5.070 5.430 4.610 4.610 15,159 -0.52(-10.14%)
Feb 26, 2016 4.237 5.400 4.237 5.130 21,987 +0.68(+15.28%)
Feb 25, 2016 4.490 4.510 4.420 4.450 17,248 -0.00(-0.07%)
Feb 24, 2016 5.150 5.150 4.320 4.453 37,703 -0.41(-8.37%)
Feb 23, 2016 4.890 5.000 4.660 4.860 24,615 -0.09(-1.82%)
Feb 22, 2016 5.210 5.210 4.930 4.950 13,393 -0.22(-4.26%)
Feb 19, 2016 4.980 5.510 4.780 5.170 4,433 -0.21(-3.90%)
Feb 18, 2016 5.637 5.720 5.380 5.380 8,704 +0.33(+6.53%)
Feb 17, 2016 5.302 5.302 5.040 5.050 3,714 -0.01(-0.20%)
Feb 16, 2016 4.860 5.250 4.860 5.060 9,927 +0.28(+5.86%)
Feb 12, 2016 4.740 4.780 4.780 4.780 47,000 -0.00(-0.10%)
Feb 11, 2016 4.900 5.720 4.500 4.785 24,041 -0.25(-4.87%)
Feb 10, 2016 5.060 5.350 4.980 5.030 12,688 -0.07(-1.37%)
Feb 09, 2016 5.299 5.299 5.070 5.100 17,292 -0.40(-7.27%)
Feb 08, 2016 6.030 6.030 5.410 5.500 9,893 -0.58(-9.57%)
Feb 05, 2016 6.370 6.470 6.000 6.082 12,407 -0.34(-5.27%)
Feb 04, 2016 5.900 6.460 5.810 6.420 11,176 +0.48(+8.08%)
Feb 03, 2016 6.240 6.240 5.760 5.940 61,327 -0.27(-4.35%)
Feb 02, 2016 6.100 7.000 6.100 6.210 7,958 +0.15(+2.48%)
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.