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 (%)
Sep 30, 2022 0.3130 0.3200 0.3000 0.3111 44,703 -0.00(-1.05%)
Sep 29, 2022 0.3000 0.3200 0.3000 0.3144 12,731 -0.00(-1.41%)
Sep 28, 2022 0.3100 0.3200 0.3100 0.3189 11,919 +0.01(+2.87%)
Sep 27, 2022 0.3300 0.3320 0.3100 0.3100 26,053 -0.02(-6.06%)
Sep 26, 2022 0.3300 0.3399 0.3300 0.3300 39,314 -0.02(-4.62%)
Sep 23, 2022 0.3600 0.3601 0.3300 0.3460 56,663 -0.03(-6.79%)
Sep 22, 2022 0.3800 0.3800 0.3500 0.3712 42,740 -0.01(-2.32%)
Sep 21, 2022 0.3919 0.3925 0.3800 0.3800 79,710 -0.02(-4.11%)
Sep 20, 2022 0.4158 0.4300 0.3500 0.3963 112,738 -0.02(-5.67%)
Sep 19, 2022 0.4355 0.4898 0.4200 0.4201 25,213 -0.02(-3.54%)
Sep 16, 2022 0.4700 0.4700 0.4300 0.4355 13,182 -0.02(-5.35%)
Sep 15, 2022 0.4200 0.4675 0.4200 0.4601 59,365 +0.02(+4.54%)
Sep 14, 2022 0.4800 0.4800 0.4344 0.4401 19,179 -0.02(-4.68%)
Sep 13, 2022 0.4229 0.4675 0.4201 0.4617 63,023 +0.03(+7.57%)
Sep 12, 2022 0.3700 0.4300 0.3748 0.4292 171,524 +0.00(+0.99%)
Sep 09, 2022 0.4167 0.4523 0.4100 0.4250 79,615 +0.00(+0.95%)
Sep 08, 2022 0.4349 0.4349 0.4110 0.4210 19,587 +0.00(+0.21%)
Sep 07, 2022 0.4241 0.4349 0.4133 0.4201 51,347 +0.01(+1.67%)
Sep 06, 2022 0.4302 0.4497 0.4131 0.4132 25,101 -0.04(-8.18%)
Sep 02, 2022 0.4750 0.4750 0.4261 0.4500 14,505 +0.00(+1.10%)
Sep 01, 2022 0.4300 0.4700 0.4300 0.4451 38,591 -0.02(-4.09%)
Aug 31, 2022 0.4600 0.4641 0.4501 0.4641 36,425 +0.00(+0.89%)
Aug 30, 2022 0.4600 0.4773 0.4555 0.4600 22,685 +0.00(+0.00%)
Aug 29, 2022 0.4800 0.4800 0.4556 0.4600 31,075 +0.00(+0.81%)
Aug 26, 2022 0.4591 0.4900 0.4401 0.4563 64,644 -0.00(-0.57%)
Aug 25, 2022 0.4100 0.4600 0.4050 0.4589 197,412 +0.04(+9.26%)
Aug 24, 2022 0.4255 0.4299 0.4110 0.4200 47,795 -0.01(-1.80%)
Aug 23, 2022 0.4328 0.4395 0.4256 0.4277 44,385 -0.01(-3.15%)
Aug 22, 2022 0.4599 0.4599 0.4200 0.4416 80,762 -0.02(-3.35%)
Aug 19, 2022 0.4617 0.4726 0.4449 0.4569 55,640 +0.00(+0.71%)
Aug 18, 2022 0.4690 0.4715 0.4351 0.4537 46,759 -0.02(-3.47%)
Aug 17, 2022 0.4600 0.4800 0.4501 0.4700 95,823 +0.00(+0.00%)
Aug 16, 2022 0.4400 0.4700 0.4110 0.4700 176,686 +0.03(+5.71%)
Aug 15, 2022 0.4180 0.4500 0.4150 0.4446 56,721 +0.03(+8.41%)
Aug 12, 2022 0.4394 0.4449 0.3900 0.4101 215,780 -0.03(-6.71%)
Aug 11, 2022 0.4200 0.4500 0.4051 0.4396 256,869 +0.02(+4.79%)
Aug 10, 2022 0.4200 0.4300 0.4188 0.4195 32,839 -0.01(-2.19%)
Aug 09, 2022 0.4400 0.4692 0.4001 0.4289 36,586 -0.02(-4.82%)
Aug 08, 2022 0.4590 0.4701 0.4391 0.4506 79,248 +0.01(+2.25%)
Aug 05, 2022 0.4500 0.4662 0.4300 0.4407 92,428 -0.01(-1.96%)
Aug 04, 2022 0.4500 0.4940 0.3800 0.4495 408,833 -0.05(-9.52%)
Aug 03, 2022 0.4988 0.4992 0.4704 0.4968 125,931 +0.01(+1.39%)
Aug 02, 2022 0.4500 0.5027 0.4500 0.4900 52,576 +0.01(+3.11%)
Aug 01, 2022 0.5000 0.5027 0.4512 0.4752 73,435 -0.03(-5.36%)
Jul 29, 2022 0.5027 0.5027 0.4800 0.5021 30,101 -0.00(-0.48%)
Jul 28, 2022 0.5000 0.5125 0.4500 0.5045 78,050 -0.01(-1.18%)
Jul 27, 2022 0.5250 0.5897 0.4600 0.5105 261,651 +0.01(+2.10%)
Jul 26, 2022 0.4900 0.5398 0.4900 0.5000 32,147 -0.01(-1.96%)
Jul 25, 2022 0.5600 0.5800 0.5000 0.5100 191,975 -0.07(-11.64%)
Jul 22, 2022 0.5800 0.5898 0.5603 0.5772 38,023 -0.02(-2.65%)
Jul 21, 2022 0.5800 0.6454 0.5752 0.5929 170,809 -0.03(-4.36%)
Jul 20, 2022 0.6206 0.6647 0.5900 0.6199 79,414 +0.01(+1.46%)
Jul 19, 2022 0.6104 0.6299 0.6000 0.6110 89,448 +0.00(+0.10%)
Jul 18, 2022 0.6100 0.6885 0.5905 0.6104 86,415 +0.01(+0.93%)
Jul 15, 2022 0.6150 0.6249 0.5837 0.6048 28,930 -0.00(-0.03%)
Jul 14, 2022 0.6400 0.6415 0.6000 0.6050 58,280 -0.01(-0.82%)
Jul 13, 2022 0.6200 0.6705 0.6016 0.6100 71,298 -0.02(-3.17%)
Jul 12, 2022 0.6500 0.6650 0.6222 0.6300 115,694 -0.02(-2.91%)
Jul 11, 2022 0.6400 0.6500 0.5876 0.6489 166,474 +0.04(+7.27%)
Jul 08, 2022 0.6177 0.6358 0.5813 0.6049 135,669 -0.00(-0.28%)
Jul 07, 2022 0.6507 0.6509 0.5546 0.6066 513,927 -0.00(-0.62%)
Jul 06, 2022 0.5421 0.6399 0.5421 0.6104 43,676 +0.03(+4.75%)
Jul 05, 2022 0.6403 0.6500 0.5432 0.5827 100,946 -0.03(-5.28%)
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.