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 (%)
Feb 28, 2018 5.140 5.350 4.790 5.120 88,906 -0.07(-1.35%)
Feb 27, 2018 5.500 5.628 5.150 5.190 55,195 -0.35(-6.32%)
Feb 26, 2018 5.690 5.740 5.510 5.540 17,076 -0.03(-0.54%)
Feb 23, 2018 5.330 5.740 5.322 5.570 53,245 +0.18(+3.34%)
Feb 22, 2018 5.730 5.730 5.300 5.390 89,111 -0.23(-4.09%)
Feb 21, 2018 5.380 5.772 5.380 5.620 77,995 +0.29(+5.44%)
Feb 20, 2018 5.710 5.900 5.290 5.330 143,233 -0.59(-9.97%)
Feb 16, 2018 5.920 5.920 5.920 0 -1.04(-14.94%)
Feb 15, 2018 5.600 7.200 5.600 6.960 851,052 +1.51(+27.71%)
Feb 14, 2018 3.610 5.450 3.610 5.450 877,313 -4.01(-42.39%)
Feb 13, 2018 9.990 9.990 9.460 9.460 20,498 -0.31(-3.17%)
Feb 12, 2018 9.890 10.69 9.640 9.770 67,818 +0.07(+0.72%)
Feb 09, 2018 9.360 9.890 9.030 9.700 39,202 +0.31(+3.30%)
Feb 08, 2018 9.990 9.990 9.270 9.390 55,841 -0.47(-4.77%)
Feb 07, 2018 10.30 10.30 9.850 9.860 36,320 +0.07(+0.72%)
Feb 06, 2018 9.500 10.45 9.500 9.790 26,966 -0.11(-1.11%)
Feb 05, 2018 10.06 10.21 9.500 9.900 47,863 -0.28(-2.75%)
Feb 02, 2018 10.62 10.62 10.10 10.18 55,828 -0.46(-4.32%)
Feb 01, 2018 9.800 10.79 9.800 10.64 46,146 +0.66(+6.61%)
Jan 31, 2018 10.15 10.15 9.810 9.980 12,786 +0.04(+0.40%)
Jan 30, 2018 10.26 10.26 9.800 9.940 65,949 -0.32(-3.07%)
Jan 29, 2018 10.78 11.00 10.24 10.26 60,475 -0.68(-6.26%)
Jan 26, 2018 11.11 11.30 10.67 10.94 37,525 -0.06(-0.55%)
Jan 25, 2018 11.09 11.30 10.48 11.00 28,945 +0.37(+3.48%)
Jan 24, 2018 10.48 10.90 10.15 10.63 37,517 -0.02(-0.19%)
Jan 23, 2018 10.45 11.37 10.35 10.65 100,290 -0.20(-1.84%)
Jan 22, 2018 10.73 11.33 10.73 10.85 54,624 +0.28(+2.65%)
Jan 19, 2018 10.47 10.91 10.46 10.57 28,645 -0.08(-0.75%)
Jan 18, 2018 10.81 10.42 10.65 34,687 -0.16(-1.48%)
Jan 17, 2018 10.58 11.36 10.46 10.81 29,147 +0.31(+2.95%)
Jan 16, 2018 11.08 11.88 10.41 10.50 86,934 -0.57(-5.15%)
Jan 12, 2018 11.07 11.07 11.07 0 -0.07(-0.63%)
Jan 11, 2018 11.70 11.70 11.13 11.14 71,649 -0.36(-3.13%)
Jan 10, 2018 11.63 11.85 11.21 11.50 35,620 -0.27(-2.29%)
Jan 09, 2018 11.50 12.22 11.03 11.77 120,744 +0.15(+1.29%)
Jan 08, 2018 10.88 11.75 10.88 11.62 137,393 +0.92(+8.60%)
Jan 05, 2018 9.850 10.70 9.820 10.70 96,824 +0.92(+9.41%)
Jan 04, 2018 10.03 10.17 9.780 9.780 46,851 -0.30(-2.98%)
Jan 03, 2018 9.450 10.70 9.420 10.08 104,406 +0.69(+7.35%)
Jan 02, 2018 9.190 9.480 9.190 9.390 78,199 +0.24(+2.62%)
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%)
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.