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

Galmed Pharmaceutica (NQ: GLMD )

0.3871 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2017 9.150 9.150 9.150 0 +0.42(+4.81%)
Dec 28, 2017 8.610 8.810 8.600 8.730 22,605 +0.19(+2.22%)
Dec 27, 2017 8.620 8.700 8.540 8.540 30,266 -0.16(-1.84%)
Dec 26, 2017 8.850 8.850 8.408 8.700 734,227 -0.14(-1.58%)
Dec 22, 2017 8.700 8.980 8.560 8.840 22,992 +0.23(+2.67%)
Dec 21, 2017 8.490 8.820 8.460 8.610 30,748 +0.24(+2.87%)
Dec 20, 2017 8.730 8.900 8.360 8.370 32,940 -0.35(-4.01%)
Dec 19, 2017 8.920 8.990 8.580 8.720 74,302 -0.21(-2.35%)
Dec 18, 2017 8.950 9.330 8.690 8.930 36,471 -0.07(-0.78%)
Dec 15, 2017 9.030 9.290 8.961 9.000 98,061 -0.04(-0.44%)
Dec 14, 2017 8.920 9.780 8.860 9.040 285,132 +0.25(+2.84%)
Dec 13, 2017 8.350 9.100 8.310 8.790 439,055 +0.48(+5.78%)
Dec 12, 2017 8.260 8.340 8.140 8.310 111,343 +0.08(+0.97%)
Dec 11, 2017 8.190 8.370 8.020 8.230 31,218 +0.14(+1.73%)
Dec 08, 2017 8.099 8.139 7.910 8.090 13,071 -0.01(-0.12%)
Dec 07, 2017 8.380 8.380 8.030 8.100 24,812 -0.04(-0.49%)
Dec 06, 2017 8.023 8.200 7.950 8.140 142,689 +0.12(+1.50%)
Dec 05, 2017 8.100 8.100 7.910 8.020 17,752 +0.07(+0.88%)
Dec 04, 2017 8.000 8.090 7.930 7.950 13,751 -0.02(-0.25%)
Dec 01, 2017 8.060 8.100 7.870 7.970 41,862 -0.07(-0.87%)
Nov 30, 2017 8.040 8.080 7.830 8.040 26,202 +0.08(+1.01%)
Nov 29, 2017 7.980 8.090 7.750 7.960 63,093 +0.18(+2.31%)
Nov 28, 2017 7.920 8.080 7.780 7.780 31,142 -0.13(-1.64%)
Nov 27, 2017 8.100 8.100 7.910 7.910 38,591 -0.19(-2.35%)
Nov 24, 2017 8.030 8.100 7.925 8.100 12,483 +0.07(+0.87%)
Nov 22, 2017 8.400 8.400 7.960 8.030 19,262 +0.03(+0.37%)
Nov 21, 2017 8.126 8.420 7.990 8.000 22,010 -0.13(-1.60%)
Nov 20, 2017 7.850 8.390 7.850 8.130 22,101 +0.32(+4.10%)
Nov 17, 2017 7.710 8.240 7.605 7.810 45,560 +0.16(+2.09%)
Nov 16, 2017 7.120 7.740 7.100 7.650 46,435 +0.44(+6.10%)
Nov 15, 2017 7.730 7.730 7.020 7.210 54,718 -0.17(-2.30%)
Nov 14, 2017 7.680 7.760 7.210 7.380 32,897 -0.22(-2.89%)
Nov 13, 2017 6.770 7.760 6.770 7.600 21,412 +0.82(+12.09%)
Nov 10, 2017 6.650 7.130 6.650 6.780 19,788 -0.07(-1.02%)
Nov 09, 2017 7.159 7.159 6.550 6.850 105,292 +0.02(+0.29%)
Nov 08, 2017 7.280 7.280 6.680 6.830 55,168 -0.46(-6.31%)
Nov 07, 2017 7.500 7.500 7.230 7.290 22,919 -0.19(-2.54%)
Nov 06, 2017 7.900 7.900 7.480 7.480 15,086 -0.24(-3.11%)
Nov 03, 2017 7.780 7.973 7.530 7.720 19,272 -0.10(-1.28%)
Nov 02, 2017 7.899 8.100 7.820 7.820 19,063 -0.18(-2.25%)
Nov 01, 2017 8.110 8.180 7.990 8.000 50,343 -0.20(-2.44%)
Oct 31, 2017 8.200 8.210 8.150 8.200 10,031 +0.01(+0.12%)
Oct 30, 2017 8.200 8.380 7.980 8.190 20,741 -0.08(-0.97%)
Oct 27, 2017 8.100 8.380 7.489 8.270 6,762 +0.16(+1.97%)
Oct 26, 2017 8.180 8.240 7.880 8.110 65,411 -0.14(-1.70%)
Oct 25, 2017 8.450 8.450 7.890 8.250 42,313 +0.19(+2.36%)
Oct 24, 2017 8.094 8.094 7.500 8.060 25,517 +0.39(+5.08%)
Oct 23, 2017 7.400 8.360 7.160 7.670 46,957 +0.15(+1.99%)
Oct 20, 2017 7.500 7.820 7.500 7.520 23,205 -0.01(-0.13%)
Oct 19, 2017 7.690 7.780 7.400 7.530 41,352 -0.25(-3.21%)
Oct 18, 2017 8.330 8.336 7.630 7.780 39,232 -0.34(-4.19%)
Oct 17, 2017 8.750 8.880 8.060 8.120 33,530 -0.64(-7.31%)
Oct 16, 2017 8.860 9.190 8.750 8.760 11,014 -0.11(-1.24%)
Oct 13, 2017 9.190 9.300 8.840 8.870 29,835 -0.23(-2.53%)
Oct 12, 2017 9.010 9.230 8.910 9.100 16,817 +0.05(+0.55%)
Oct 11, 2017 8.920 9.371 8.910 9.050 13,896 +0.15(+1.69%)
Oct 10, 2017 9.100 9.440 8.900 8.900 28,135 +0.00(+0.00%)
Oct 09, 2017 9.170 9.590 8.880 8.900 74,191 -0.42(-4.51%)
Oct 06, 2017 9.200 9.480 9.072 9.320 137,749 +0.12(+1.30%)
Oct 05, 2017 8.746 9.200 8.680 9.200 58,840 +0.41(+4.66%)
Oct 04, 2017 8.740 8.852 8.530 8.790 7,231 -0.02(-0.23%)
Oct 03, 2017 9.010 9.170 8.600 8.810 56,792 -0.21(-2.33%)
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.