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 (%)
Feb 28, 2017 4.680 5.236 4.500 5.199 158,720 +0.25(+5.03%)
Feb 27, 2017 4.330 5.020 4.330 4.950 112,152 +0.65(+15.12%)
Feb 24, 2017 4.100 4.300 4.100 4.300 10,992 +0.12(+2.87%)
Feb 23, 2017 4.040 4.369 4.010 4.180 29,139 +0.09(+2.20%)
Feb 22, 2017 4.120 4.229 4.010 4.090 17,968 -0.16(-3.76%)
Feb 21, 2017 4.310 4.320 4.050 4.250 28,434 +0.06(+1.43%)
Feb 17, 2017 4.190 4.190 4.190 0 -0.01(-0.24%)
Feb 16, 2017 4.070 4.200 3.902 4.200 30,844 +0.09(+2.19%)
Feb 15, 2017 4.100 4.260 4.000 4.110 17,067 -0.04(-0.96%)
Feb 14, 2017 4.651 4.690 3.920 4.150 73,436 -0.51(-10.94%)
Feb 13, 2017 4.550 4.660 4.550 4.660 16,831 +0.15(+3.33%)
Feb 10, 2017 4.250 4.570 4.250 4.510 26,929 -0.06(-1.31%)
Feb 09, 2017 4.263 4.580 4.230 4.570 6,873 -0.01(-0.22%)
Feb 08, 2017 4.600 4.600 4.211 4.580 13,872 +0.01(+0.22%)
Feb 07, 2017 4.700 4.700 4.450 4.570 19,899 -0.09(-1.93%)
Feb 06, 2017 4.430 4.740 4.430 4.660 18,347 +0.22(+4.95%)
Feb 03, 2017 4.280 4.525 4.250 4.440 47,369 +0.22(+5.21%)
Feb 02, 2017 4.080 4.260 4.050 4.220 17,618 +0.09(+2.18%)
Feb 01, 2017 4.120 4.240 4.120 4.130 6,868 +0.05(+1.23%)
Jan 31, 2017 4.100 4.130 3.970 4.080 18,066 +0.03(+0.74%)
Jan 30, 2017 4.000 4.100 3.950 4.050 27,468 -0.03(-0.74%)
Jan 27, 2017 3.930 4.100 3.930 4.080 8,086 +0.13(+3.29%)
Jan 26, 2017 3.970 4.120 3.850 3.950 23,642 +0.02(+0.51%)
Jan 25, 2017 3.900 4.150 3.900 3.930 38,746 -0.01(-0.25%)
Jan 24, 2017 4.080 4.080 3.910 3.940 39,150 -0.14(-3.43%)
Jan 23, 2017 4.150 4.189 4.050 4.080 30,980 -0.12(-2.86%)
Jan 20, 2017 4.120 4.250 4.010 4.200 11,397 -0.02(-0.47%)
Jan 19, 2017 4.180 4.300 4.150 4.220 35,760 +0.03(+0.72%)
Jan 18, 2017 4.160 4.280 4.050 4.190 48,736 +0.09(+2.20%)
Jan 17, 2017 4.160 4.200 4.000 4.100 72,632 -0.01(-0.24%)
Jan 13, 2017 4.110 4.110 4.110 0 +0.14(+3.53%)
Jan 12, 2017 3.950 4.120 3.880 3.970 14,997 +0.06(+1.53%)
Jan 11, 2017 4.100 4.190 3.910 3.910 39,971 -0.24(-5.78%)
Jan 10, 2017 4.050 4.150 4.030 4.150 60,105 +0.10(+2.47%)
Jan 09, 2017 3.710 4.050 3.710 4.050 50,013 -0.02(-0.49%)
Jan 06, 2017 3.717 4.160 3.717 4.070 81,591 +0.28(+7.39%)
Jan 05, 2017 3.709 3.800 3.579 3.790 30,310 +0.03(+0.80%)
Jan 04, 2017 3.551 3.798 3.540 3.760 65,326 +0.13(+3.58%)
Jan 03, 2017 3.520 3.690 3.430 3.630 19,135 +0.12(+3.42%)
Dec 30, 2016 3.510 3.510 3.510 0 -0.23(-6.15%)
Dec 29, 2016 3.670 3.880 3.665 3.740 47,456 +0.07(+1.91%)
Dec 28, 2016 3.700 3.830 3.540 3.670 58,152 +0.02(+0.50%)
Dec 27, 2016 3.700 3.770 3.570 3.652 35,256 -0.02(-0.50%)
Dec 23, 2016 3.670 3.670 3.670 0 +0.08(+2.23%)
Dec 22, 2016 3.496 3.720 3.496 3.590 14,959 -0.15(-4.01%)
Dec 21, 2016 3.890 3.890 3.572 3.740 23,185 -0.05(-1.32%)
Dec 20, 2016 3.650 4.060 3.650 3.790 213,953 +0.39(+11.47%)
Dec 19, 2016 3.160 3.400 3.160 3.400 32,858 +0.24(+7.59%)
Dec 16, 2016 3.130 3.373 3.130 3.160 19,885 +0.04(+1.14%)
Dec 15, 2016 3.170 3.240 3.040 3.124 24,975 -0.09(-2.67%)
Dec 14, 2016 3.220 3.269 3.150 3.210 17,856 -0.06(-1.83%)
Dec 13, 2016 3.224 3.290 3.190 3.270 42,117 +0.03(+0.93%)
Dec 12, 2016 3.360 3.469 3.240 3.240 23,433 -0.05(-1.52%)
Dec 09, 2016 3.644 3.650 3.290 3.290 17,693 -0.22(-6.27%)
Dec 08, 2016 3.430 3.680 3.404 3.510 26,649 +0.13(+3.85%)
Dec 07, 2016 3.500 3.630 3.270 3.380 10,432 -0.08(-2.45%)
Dec 06, 2016 3.230 3.550 3.230 3.465 23,567 -0.03(-0.72%)
Dec 05, 2016 3.680 3.680 3.419 3.490 24,594 -0.23(-6.21%)
Dec 02, 2016 3.550 3.730 3.550 3.721 7,683 +0.17(+4.82%)
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.