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 (%)
Oct 31, 2019 3.700 4.340 3.663 4.185 302,937 +0.48(+13.11%)
Oct 30, 2019 3.750 3.790 3.650 3.700 39,940 -0.05(-1.33%)
Oct 29, 2019 3.720 3.780 3.700 3.750 21,322 +0.02(+0.54%)
Oct 28, 2019 3.830 3.879 3.700 3.730 106,858 -0.12(-3.12%)
Oct 25, 2019 3.940 3.970 3.810 3.850 18,800 -0.14(-3.51%)
Oct 24, 2019 3.990 4.060 3.876 3.990 58,495 -0.02(-0.50%)
Oct 23, 2019 4.120 4.370 3.980 4.010 55,599 -0.15(-3.61%)
Oct 22, 2019 4.170 4.250 4.050 4.160 42,046 +0.07(+1.71%)
Oct 21, 2019 3.940 4.170 3.940 4.090 23,627 +0.16(+4.07%)
Oct 18, 2019 3.950 4.000 3.755 3.930 79,800 -0.03(-0.76%)
Oct 17, 2019 3.710 3.980 3.700 3.960 85,336 +0.24(+6.45%)
Oct 16, 2019 3.810 3.940 3.650 3.720 97,254 -0.14(-3.63%)
Oct 15, 2019 3.850 3.909 3.680 3.860 57,790 +0.06(+1.58%)
Oct 14, 2019 3.750 3.910 3.680 3.800 72,707 +0.10(+2.70%)
Oct 11, 2019 3.790 3.816 3.622 3.700 89,800 +0.09(+2.49%)
Oct 10, 2019 3.750 3.760 3.420 3.610 341,016 -0.14(-3.73%)
Oct 09, 2019 4.000 4.120 3.700 3.750 131,076 -0.27(-6.72%)
Oct 08, 2019 4.000 4.077 3.900 4.020 37,060 +0.02(+0.50%)
Oct 07, 2019 4.030 4.110 3.920 4.000 82,882 -0.02(-0.50%)
Oct 04, 2019 4.060 4.220 3.971 4.020 56,400 -0.02(-0.50%)
Oct 03, 2019 3.940 4.490 3.940 4.040 176,716 +0.08(+2.02%)
Oct 02, 2019 4.440 4.440 3.760 3.960 257,916 -0.56(-12.39%)
Oct 01, 2019 4.800 4.900 4.500 4.520 32,075 -0.26(-5.44%)
Sep 30, 2019 4.830 4.884 4.700 4.780 19,534 -0.08(-1.65%)
Sep 27, 2019 4.767 5.000 4.767 4.860 32,600 -0.13(-2.61%)
Sep 26, 2019 4.990 5.130 4.860 4.990 58,503 +0.07(+1.42%)
Sep 25, 2019 4.890 5.040 4.850 4.920 59,079 -0.01(-0.20%)
Sep 24, 2019 5.160 5.170 4.840 4.930 38,209 -0.23(-4.46%)
Sep 23, 2019 5.270 5.430 5.150 5.160 26,496 -0.21(-3.91%)
Sep 20, 2019 5.380 5.380 5.171 5.370 45,900 +0.05(+0.94%)
Sep 19, 2019 4.920 5.320 4.920 5.320 41,564 +0.39(+7.87%)
Sep 18, 2019 4.910 4.960 4.800 4.932 19,450 -0.02(-0.37%)
Sep 17, 2019 4.940 5.125 4.770 4.950 88,335 -0.03(-0.60%)
Sep 16, 2019 5.270 5.420 4.940 4.980 135,937 -0.25(-4.78%)
Sep 13, 2019 4.870 5.330 4.870 5.230 104,300 +0.33(+6.73%)
Sep 12, 2019 4.900 4.950 4.760 4.900 15,629 -0.04(-0.81%)
Sep 11, 2019 4.760 4.970 4.700 4.940 74,455 +0.19(+4.00%)
Sep 10, 2019 4.880 5.125 4.625 4.750 216,041 -0.13(-2.66%)
Sep 09, 2019 4.790 4.900 4.480 4.880 249,327 +0.26(+5.63%)
Sep 06, 2019 4.860 4.980 4.570 4.620 164,700 -0.18(-3.75%)
Sep 05, 2019 4.690 4.940 4.660 4.800 119,111 +0.12(+2.56%)
Sep 04, 2019 4.760 4.877 4.400 4.680 195,709 -0.13(-2.70%)
Sep 03, 2019 5.160 5.272 4.700 4.810 64,096 -0.40(-7.68%)
Aug 30, 2019 5.400 5.470 5.140 5.210 64,900 -0.18(-3.34%)
Aug 29, 2019 5.530 5.772 5.280 5.390 129,215 -0.09(-1.64%)
Aug 28, 2019 5.230 5.500 5.100 5.480 83,468 +0.33(+6.41%)
Aug 27, 2019 5.400 5.400 4.940 5.150 48,744 -0.16(-3.01%)
Aug 26, 2019 5.400 5.540 5.310 5.310 11,260 -0.08(-1.48%)
Aug 23, 2019 5.530 5.560 5.280 5.390 27,500 -0.18(-3.23%)
Aug 22, 2019 5.690 5.710 5.480 5.570 31,281 -0.16(-2.79%)
Aug 21, 2019 5.790 5.850 5.610 5.730 32,540 -0.05(-0.87%)
Aug 20, 2019 5.697 5.910 5.571 5.780 47,070 -0.16(-2.69%)
Aug 19, 2019 5.680 5.950 5.430 5.940 27,708 +0.37(+6.64%)
Aug 16, 2019 5.110 5.590 5.090 5.570 40,000 +0.47(+9.22%)
Aug 15, 2019 4.950 5.180 4.950 5.100 71,119 +0.13(+2.62%)
Aug 14, 2019 4.850 5.020 4.850 4.970 64,662 -0.07(-1.29%)
Aug 13, 2019 4.780 5.090 4.780 5.035 48,437 +0.21(+4.24%)
Aug 12, 2019 4.800 4.860 4.680 4.830 37,390 -0.02(-0.41%)
Aug 09, 2019 5.030 5.100 4.820 4.850 79,400 -0.15(-3.00%)
Aug 08, 2019 4.900 5.140 4.800 5.000 169,511 +0.20(+4.17%)
Aug 07, 2019 5.030 5.030 4.670 4.800 79,464 -0.21(-4.19%)
Aug 06, 2019 5.110 5.125 4.710 5.010 101,669 +0.12(+2.45%)
Aug 05, 2019 5.700 5.800 4.500 4.890 299,663 -0.78(-13.76%)
Aug 02, 2019 5.970 5.970 5.650 5.670 101,700 -0.02(-0.35%)
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.