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

Galmed Pharmaceutica (NQ: GLMD )

0.3874 +0.0023 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2019 8.420 8.590 8.220 8.240 114,486 -0.15(-1.79%)
Feb 27, 2019 8.690 8.887 8.165 8.390 143,163 -0.25(-2.89%)
Feb 26, 2019 8.080 8.700 8.070 8.640 201,288 +0.51(+6.27%)
Feb 25, 2019 8.430 8.430 7.910 8.130 121,706 -0.11(-1.33%)
Feb 22, 2019 7.590 8.490 7.550 8.240 180,000 +0.63(+8.28%)
Feb 21, 2019 7.500 7.730 7.020 7.610 288,022 +0.13(+1.74%)
Feb 20, 2019 7.470 7.680 7.400 7.480 141,607 -0.03(-0.40%)
Feb 19, 2019 7.580 7.870 7.470 7.510 179,891 -0.17(-2.21%)
Feb 15, 2019 7.530 7.840 7.460 7.680 107,200 +0.21(+2.81%)
Feb 14, 2019 7.580 7.580 7.360 7.470 70,536 -0.11(-1.45%)
Feb 13, 2019 7.210 7.700 7.160 7.580 160,778 +0.31(+4.26%)
Feb 12, 2019 7.680 7.910 7.260 7.270 119,380 -0.40(-5.22%)
Feb 11, 2019 7.430 7.670 7.210 7.670 69,151 +0.33(+4.50%)
Feb 08, 2019 7.350 7.505 7.170 7.340 24,600 -0.01(-0.14%)
Feb 07, 2019 7.430 7.529 7.170 7.350 51,047 -0.03(-0.41%)
Feb 06, 2019 7.999 7.999 7.300 7.380 76,056 -0.42(-5.38%)
Feb 05, 2019 7.860 8.100 7.750 7.800 49,837 -0.02(-0.26%)
Feb 04, 2019 7.850 7.910 7.740 7.820 20,220 +0.04(+0.51%)
Feb 01, 2019 7.900 7.980 7.510 7.780 28,200 -0.13(-1.64%)
Jan 31, 2019 7.500 7.965 7.340 7.910 106,764 +0.33(+4.35%)
Jan 30, 2019 7.390 7.640 7.130 7.580 112,767 +0.20(+2.71%)
Jan 29, 2019 7.620 7.820 7.290 7.380 84,239 -0.25(-3.28%)
Jan 28, 2019 7.800 7.820 7.510 7.630 56,048 -0.01(-0.13%)
Jan 25, 2019 7.780 7.820 7.500 7.640 82,700 -0.01(-0.13%)
Jan 24, 2019 7.670 7.850 7.600 7.650 61,201 -0.13(-1.67%)
Jan 23, 2019 7.840 8.040 7.590 7.780 36,808 +0.06(+0.78%)
Jan 22, 2019 8.320 8.400 7.240 7.720 178,590 -0.76(-8.96%)
Jan 18, 2019 8.630 8.855 8.370 8.480 103,600 -0.02(-0.24%)
Jan 17, 2019 8.510 8.663 8.347 8.500 67,573 +0.01(+0.12%)
Jan 16, 2019 8.500 8.790 8.350 8.490 82,625 -0.07(-0.82%)
Jan 15, 2019 8.540 8.750 8.420 8.560 63,438 +0.09(+1.06%)
Jan 14, 2019 8.500 8.774 8.319 8.470 63,075 -0.20(-2.31%)
Jan 11, 2019 9.000 9.000 8.595 8.670 52,400 -0.24(-2.69%)
Jan 10, 2019 9.020 9.050 8.500 8.910 43,053 -0.13(-1.44%)
Jan 09, 2019 9.120 9.190 8.850 9.040 67,960 +0.06(+0.67%)
Jan 08, 2019 8.750 9.170 8.460 8.980 131,415 +0.38(+4.42%)
Jan 07, 2019 8.000 8.968 8.000 8.600 107,250 +0.43(+5.26%)
Jan 04, 2019 7.650 8.250 7.480 8.170 102,600 +0.68(+9.08%)
Jan 03, 2019 7.489 7.698 7.430 7.490 49,563 -0.11(-1.45%)
Jan 02, 2019 6.750 7.649 6.620 7.600 126,189 +0.77(+11.27%)
Dec 31, 2018 7.260 7.400 6.700 6.830 200,000 -0.43(-5.92%)
Dec 28, 2018 7.000 7.580 6.960 7.260 96,800 +0.13(+1.82%)
Dec 27, 2018 7.260 7.329 6.760 7.130 99,467 -0.22(-2.99%)
Dec 26, 2018 6.800 7.470 6.750 7.350 122,564 +0.76(+11.53%)
Dec 24, 2018 6.570 6.790 5.580 6.590 276,200 -0.21(-3.09%)
Dec 21, 2018 6.910 6.970 6.610 6.800 192,000 -0.13(-1.88%)
Dec 20, 2018 7.360 7.477 6.840 6.930 125,687 -0.42(-5.71%)
Dec 19, 2018 7.900 8.100 7.070 7.350 122,122 -0.47(-6.01%)
Dec 18, 2018 7.990 8.294 7.640 7.820 119,872 -0.37(-4.52%)
Dec 17, 2018 8.500 8.730 8.080 8.190 136,726 -0.12(-1.44%)
Dec 14, 2018 8.520 8.640 8.180 8.310 65,600 -0.35(-4.04%)
Dec 13, 2018 9.350 9.500 8.360 8.660 141,759 -0.73(-7.77%)
Dec 12, 2018 8.220 9.740 8.220 9.390 640,266 +1.47(+18.56%)
Dec 11, 2018 8.390 8.440 7.830 7.920 81,030 -0.45(-5.38%)
Dec 10, 2018 8.520 8.520 8.110 8.370 47,564 -0.13(-1.53%)
Dec 07, 2018 8.480 8.660 8.350 8.500 84,800 -0.06(-0.70%)
Dec 06, 2018 8.850 8.893 8.310 8.560 123,037 -0.46(-5.10%)
Dec 04, 2018 8.790 9.490 8.730 9.020 99,700 +0.15(+1.69%)
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.