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

Galmed Pharmaceutica (NQ: GLMD )

0.3983 -0.0167 (-4.02%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 30, 2016 4.570 4.570 4.350 4.440 51,819 -0.16(-3.48%)
Sep 29, 2016 4.830 4.830 4.360 4.600 197,087 -0.31(-6.31%)
Sep 28, 2016 5.150 5.290 4.880 4.910 186,060 -0.29(-5.58%)
Sep 27, 2016 5.360 5.360 5.050 5.200 104,748 -0.10(-1.89%)
Sep 26, 2016 5.290 5.400 5.050 5.300 251,783 +0.08(+1.53%)
Sep 23, 2016 5.770 5.770 5.152 5.220 737,114 -0.28(-5.09%)
Sep 22, 2016 4.860 5.590 4.750 5.500 1,445,248 +0.86(+18.53%)
Sep 21, 2016 4.620 4.750 4.220 4.640 501,795 +0.03(+0.65%)
Sep 20, 2016 4.750 5.390 4.440 4.610 863,657 +0.94(+25.44%)
Sep 19, 2016 3.650 3.680 3.650 3.675 2,510 -0.01(-0.14%)
Sep 16, 2016 3.650 3.750 3.610 3.680 4,907 +0.06(+1.66%)
Sep 15, 2016 3.540 3.740 3.530 3.620 26,245 +0.02(+0.56%)
Sep 14, 2016 3.610 3.800 3.600 3.600 4,641 -0.05(-1.37%)
Sep 13, 2016 3.620 3.700 3.550 3.650 12,957 +0.02(+0.55%)
Sep 12, 2016 3.780 3.780 3.600 3.630 23,615 -0.17(-4.47%)
Sep 09, 2016 3.900 3.900 3.800 3.800 5,464 -0.17(-4.28%)
Sep 08, 2016 3.900 4.020 3.890 3.970 21,311 +0.04(+1.02%)
Sep 07, 2016 3.850 4.000 3.850 3.930 22,847 -0.03(-0.76%)
Sep 06, 2016 3.850 4.030 3.850 3.960 30,512 +0.11(+2.86%)
Sep 02, 2016 3.830 3.850 3.850 3.850 28,200 +0.05(+1.34%)
Sep 01, 2016 3.840 3.860 3.799 3.799 11,458 -0.05(-1.32%)
Aug 31, 2016 3.850 3.960 3.800 3.850 37,080 +0.04(+1.05%)
Aug 30, 2016 3.930 3.990 3.800 3.810 17,634 -0.16(-4.03%)
Aug 29, 2016 3.820 3.990 3.740 3.970 20,345 +0.19(+5.03%)
Aug 26, 2016 3.750 3.874 3.730 3.780 9,200 +0.08(+2.16%)
Aug 25, 2016 3.810 3.889 3.700 3.700 25,690 -0.15(-3.90%)
Aug 24, 2016 3.990 4.000 3.810 3.850 24,557 -0.10(-2.58%)
Aug 23, 2016 4.000 4.050 3.910 3.952 37,311 +0.06(+1.59%)
Aug 22, 2016 4.050 4.070 3.760 3.890 48,873 -0.10(-2.51%)
Aug 19, 2016 4.030 4.050 3.900 3.990 10,922 -0.02(-0.50%)
Aug 18, 2016 4.080 4.090 3.950 4.010 13,561 -0.07(-1.72%)
Aug 17, 2016 4.140 4.160 3.890 4.080 62,659 -0.06(-1.45%)
Aug 16, 2016 4.147 4.160 4.100 4.140 6,861 +0.11(+2.73%)
Aug 15, 2016 4.020 4.160 3.910 4.030 31,177 -0.03(-0.74%)
Aug 12, 2016 4.230 4.240 4.000 4.060 34,106 -0.07(-1.69%)
Aug 11, 2016 4.150 4.150 4.110 4.130 2,486 -0.01(-0.24%)
Aug 10, 2016 4.150 4.260 4.130 4.140 2,681 -0.03(-0.72%)
Aug 09, 2016 4.220 4.310 4.130 4.170 9,354 +0.00(+0.00%)
Aug 08, 2016 4.110 4.300 4.110 4.170 10,984 +0.02(+0.48%)
Aug 05, 2016 4.290 4.310 4.150 4.150 4,629 -0.09(-2.12%)
Aug 04, 2016 4.120 4.300 4.090 4.240 1,720 +0.11(+2.66%)
Aug 03, 2016 4.200 4.460 4.130 4.130 47,015 +0.00(+0.00%)
Aug 02, 2016 4.340 4.382 4.130 4.130 23,967 -0.16(-3.73%)
Aug 01, 2016 4.471 4.471 4.230 4.290 9,279 +0.02(+0.47%)
Jul 29, 2016 4.150 4.500 4.020 4.270 74,407 +0.12(+2.89%)
Jul 28, 2016 4.170 4.310 4.130 4.150 11,979 -0.02(-0.48%)
Jul 27, 2016 4.240 4.240 4.150 4.170 4,744 +0.02(+0.48%)
Jul 26, 2016 4.210 4.270 4.150 4.150 6,739 -0.15(-3.49%)
Jul 25, 2016 4.291 4.350 4.160 4.300 7,565 +0.08(+1.90%)
Jul 22, 2016 4.250 4.490 4.200 4.220 52,104 +0.06(+1.44%)
Jul 21, 2016 4.240 4.250 4.140 4.160 8,479 +0.01(+0.24%)
Jul 20, 2016 4.240 4.250 4.031 4.150 23,875 -0.10(-2.35%)
Jul 19, 2016 4.480 4.480 4.250 4.250 10,851 -0.02(-0.47%)
Jul 18, 2016 4.480 4.480 4.210 4.270 21,028 -0.13(-2.95%)
Jul 15, 2016 4.270 4.480 4.250 4.400 34,684 +0.11(+2.56%)
Jul 14, 2016 4.350 4.520 4.290 4.290 29,713 -0.03(-0.69%)
Jul 13, 2016 5.000 5.000 4.310 4.320 14,727 -0.08(-1.82%)
Jul 12, 2016 4.470 4.540 4.400 4.400 8,256 -0.11(-2.44%)
Jul 11, 2016 4.400 4.600 4.350 4.510 12,766 +0.06(+1.35%)
Jul 08, 2016 4.480 4.502 4.350 4.450 10,056 +0.10(+2.30%)
Jul 07, 2016 4.320 4.410 4.320 4.350 8,995 -0.02(-0.46%)
Jul 05, 2016 4.490 4.650 4.350 4.370 19,091 -0.06(-1.35%)
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.