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 (%)
Nov 30, 2022 0.2930 0.3075 0.2900 0.2919 20,154 -0.01(-1.98%)
Nov 29, 2022 0.2980 0.3189 0.2900 0.2978 40,520 -0.02(-6.94%)
Nov 28, 2022 0.3000 0.3288 0.2980 0.3200 15,273 +0.02(+6.67%)
Nov 25, 2022 0.3100 0.3300 0.3000 0.3000 28,443 -0.00(-0.37%)
Nov 23, 2022 0.3200 0.3369 0.3000 0.3011 33,231 -0.02(-6.23%)
Nov 22, 2022 0.3300 0.3398 0.3200 0.3211 18,741 +0.00(+0.34%)
Nov 21, 2022 0.3218 0.3399 0.3200 0.3200 26,286 -0.02(-5.85%)
Nov 18, 2022 0.3275 0.3399 0.3200 0.3399 6,534 +0.00(+0.30%)
Nov 17, 2022 0.3299 0.3399 0.3210 0.3389 24,768 +0.02(+5.41%)
Nov 16, 2022 0.3400 0.3400 0.3210 0.3215 8,232 -0.01(-3.57%)
Nov 15, 2022 0.3135 0.3399 0.3135 0.3334 51,929 -0.01(-1.94%)
Nov 14, 2022 0.3200 0.3402 0.3200 0.3400 29,618 -0.00(-0.50%)
Nov 11, 2022 0.3475 0.3799 0.3320 0.3417 34,363 +0.01(+2.09%)
Nov 10, 2022 0.3135 0.4100 0.3135 0.3347 56,368 +0.01(+4.59%)
Nov 09, 2022 0.3300 0.3400 0.3100 0.3200 43,603 -0.02(-5.60%)
Nov 08, 2022 0.3200 0.3523 0.3200 0.3390 67,694 +0.00(+0.00%)
Nov 07, 2022 0.3800 0.3900 0.3302 0.3390 77,679 -0.03(-8.43%)
Nov 04, 2022 0.3935 0.4048 0.3700 0.3702 44,836 -0.00(-1.23%)
Nov 03, 2022 0.3975 0.3975 0.3700 0.3748 15,240 -0.03(-6.30%)
Nov 02, 2022 0.4050 0.4050 0.3901 0.4000 6,522 +0.00(+0.25%)
Nov 01, 2022 0.3900 0.3991 0.3901 0.3990 9,603 +0.02(+4.97%)
Oct 31, 2022 0.3902 0.4012 0.3800 0.3801 35,216 -0.02(-4.90%)
Oct 28, 2022 0.3901 0.3998 0.3901 0.3997 23,320 +0.01(+2.46%)
Oct 27, 2022 0.3886 0.4099 0.3886 0.3901 8,705 -0.02(-4.81%)
Oct 26, 2022 0.3900 0.4098 0.3850 0.4098 34,939 +0.03(+7.67%)
Oct 25, 2022 0.3821 0.3990 0.3800 0.3806 12,047 -0.00(-0.31%)
Oct 24, 2022 0.4000 0.4284 0.3800 0.3818 17,640 -0.02(-4.91%)
Oct 21, 2022 0.4000 0.4100 0.3716 0.4015 29,397 -0.02(-3.69%)
Oct 20, 2022 0.3900 0.4170 0.3700 0.4169 14,127 +0.03(+8.01%)
Oct 19, 2022 0.3700 0.4180 0.3700 0.3860 33,835 +0.03(+7.13%)
Oct 18, 2022 0.3845 0.3925 0.3550 0.3603 41,838 -0.00(-1.10%)
Oct 17, 2022 0.3900 0.3900 0.3516 0.3643 43,756 -0.02(-6.23%)
Oct 14, 2022 0.4000 0.4500 0.3700 0.3885 30,805 +0.02(+4.97%)
Oct 13, 2022 0.3500 0.3927 0.3500 0.3701 7,521 +0.00(+0.03%)
Oct 12, 2022 0.3600 0.3900 0.3363 0.3700 26,354 +0.01(+4.05%)
Oct 11, 2022 0.3900 0.4000 0.3556 0.3556 12,577 -0.03(-7.15%)
Oct 10, 2022 0.4900 0.4900 0.3830 0.3830 40,829 -0.09(-18.56%)
Oct 07, 2022 0.4700 0.4799 0.4212 0.4703 54,840 +0.04(+8.19%)
Oct 06, 2022 0.4250 0.4748 0.4000 0.4347 91,068 +0.05(+14.39%)
Oct 05, 2022 0.3400 0.3800 0.3400 0.3800 51,226 +0.04(+12.49%)
Oct 04, 2022 0.3300 0.3456 0.3300 0.3378 12,928 +0.01(+2.61%)
Oct 03, 2022 0.3131 0.3434 0.3000 0.3292 83,588 +0.02(+5.82%)
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%)
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.