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 (%)
Dec 31, 2021 1.800 1.850 1.760 1.820 204,899 +0.02(+1.11%)
Dec 30, 2021 1.740 1.870 1.740 1.800 241,509 +0.05(+2.86%)
Dec 29, 2021 1.790 1.856 1.720 1.750 176,960 -0.06(-3.31%)
Dec 28, 2021 1.950 1.956 1.760 1.810 448,334 -0.10(-5.24%)
Dec 27, 2021 2.030 2.100 1.860 1.910 412,607 -0.12(-5.91%)
Dec 23, 2021 1.980 2.080 1.980 2.030 84,717 +0.00(+0.00%)
Dec 22, 2021 2.010 2.050 1.974 2.030 127,042 +0.00(+0.00%)
Dec 21, 2021 2.030 2.080 2.017 2.030 85,929 -0.01(-0.49%)
Dec 20, 2021 2.080 2.120 1.960 2.040 83,690 -0.04(-1.92%)
Dec 17, 2021 2.040 2.190 2.000 2.080 63,819 +0.03(+1.46%)
Dec 16, 2021 2.140 2.190 2.040 2.050 41,567 -0.09(-4.21%)
Dec 15, 2021 2.130 2.140 2.005 2.140 185,501 +0.04(+1.90%)
Dec 14, 2021 2.200 2.248 2.100 2.100 128,465 -0.14(-6.25%)
Dec 13, 2021 2.270 2.270 2.200 2.240 71,522 -0.05(-2.18%)
Dec 10, 2021 2.300 2.380 2.260 2.290 50,753 +0.00(+0.00%)
Dec 09, 2021 2.350 2.404 2.260 2.290 40,683 -0.05(-2.14%)
Dec 08, 2021 2.400 2.499 2.280 2.340 100,107 -0.08(-3.31%)
Dec 07, 2021 2.330 2.490 2.270 2.420 87,665 +0.14(+6.14%)
Dec 06, 2021 2.290 2.307 2.160 2.280 98,209 +0.03(+1.33%)
Dec 03, 2021 2.490 2.490 2.240 2.250 144,196 -0.18(-7.41%)
Dec 02, 2021 2.400 2.440 2.380 2.430 81,030 +0.01(+0.41%)
Dec 01, 2021 2.580 2.690 2.390 2.420 200,140 -0.10(-3.97%)
Nov 30, 2021 2.540 2.570 2.460 2.520 69,232 -0.02(-0.79%)
Nov 29, 2021 2.730 2.730 2.510 2.540 66,488 -0.10(-3.79%)
Nov 26, 2021 2.500 2.710 2.420 2.640 150,809 +0.10(+3.94%)
Nov 24, 2021 2.550 2.550 2.460 2.540 59,676 +0.00(+0.00%)
Nov 23, 2021 2.580 2.700 2.400 2.540 92,075 +0.01(+0.40%)
Nov 22, 2021 2.730 2.750 2.510 2.530 152,175 -0.19(-6.99%)
Nov 19, 2021 2.650 2.780 2.650 2.720 108,730 +0.02(+0.74%)
Nov 18, 2021 2.800 2.740 2.700 2.700 52,631 -0.09(-3.23%)
Nov 17, 2021 2.830 2.900 2.750 2.790 116,565 -0.04(-1.41%)
Nov 16, 2021 3.000 3.010 2.830 2.830 132,727 -0.15(-5.03%)
Nov 15, 2021 3.060 3.110 2.930 2.980 184,916 -0.03(-1.00%)
Nov 12, 2021 2.930 3.040 2.903 3.010 131,616 +0.06(+2.03%)
Nov 11, 2021 2.970 3.000 2.910 2.950 41,248 +0.03(+1.03%)
Nov 10, 2021 3.060 2.900 2.920 176,482 -0.11(-3.63%)
Nov 09, 2021 3.130 3.130 2.930 3.030 294,073 +0.04(+1.34%)
Nov 08, 2021 2.950 3.000 2.850 2.990 588,441 +0.19(+6.79%)
Nov 05, 2021 2.810 2.850 2.650 2.800 123,047 -0.02(-0.71%)
Nov 04, 2021 2.860 2.930 2.770 2.820 89,934 -0.07(-2.42%)
Nov 03, 2021 2.830 2.940 2.800 2.890 101,017 +0.03(+1.05%)
Nov 02, 2021 2.930 2.950 2.580 2.860 270,877 +0.01(+0.35%)
Nov 01, 2021 2.520 3.000 2.470 2.850 747,488 +0.38(+15.38%)
Oct 29, 2021 2.380 2.505 2.350 2.470 72,647 +0.09(+3.78%)
Oct 28, 2021 2.440 2.530 2.310 2.380 97,989 -0.08(-3.25%)
Oct 27, 2021 2.450 2.490 2.430 2.460 56,740 -0.00(-0.00%)
Oct 26, 2021 2.420 2.460 90,365 +0.01(+0.41%)
Oct 25, 2021 2.690 2.709 2.250 2.450 357,803 -0.25(-9.26%)
Oct 22, 2021 2.720 2.790 2.700 2.700 86,250 -0.05(-1.82%)
Oct 21, 2021 2.730 2.790 2.700 2.750 59,096 -0.02(-0.72%)
Oct 20, 2021 2.700 2.790 2.700 2.770 40,150 +0.07(+2.59%)
Oct 19, 2021 2.770 2.780 2.700 2.700 97,954 -0.04(-1.46%)
Oct 18, 2021 2.740 2.800 2.720 2.740 50,873 -0.01(-0.36%)
Oct 15, 2021 2.780 2.800 2.720 2.750 27,992 -0.03(-1.08%)
Oct 14, 2021 2.730 2.807 2.721 2.780 48,542 +0.05(+1.83%)
Oct 13, 2021 2.750 2.780 2.720 2.730 28,537 +0.01(+0.37%)
Oct 12, 2021 2.740 2.750 2.700 2.720 27,508 +0.00(+0.00%)
Oct 11, 2021 2.770 2.880 2.645 2.720 105,188 +0.08(+3.03%)
Oct 08, 2021 2.650 2.679 2.620 2.640 37,451 -0.01(-0.38%)
Oct 07, 2021 2.600 2.700 2.600 2.650 45,869 +0.01(+0.38%)
Oct 06, 2021 2.540 2.710 2.540 2.640 54,977 +0.04(+1.54%)
Oct 05, 2021 2.690 2.700 2.580 2.600 61,701 -0.07(-2.62%)
Oct 04, 2021 2.710 2.746 2.650 2.670 72,818 -0.06(-2.20%)
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.