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 (%)
Feb 28, 2022 1.460 1.540 1.440 1.440 64,661 -0.11(-7.09%)
Feb 25, 2022 1.520 1.550 1.530 1.550 21,259 +0.03(+1.97%)
Feb 24, 2022 1.400 1.552 1.350 1.520 86,696 +0.07(+4.83%)
Feb 23, 2022 1.530 1.612 1.400 1.450 57,126 -0.07(-4.61%)
Feb 22, 2022 1.540 1.610 1.460 1.520 160,400 -0.11(-6.75%)
Feb 18, 2022 1.630 0 +0.04(+2.52%)
Feb 17, 2022 1.630 1.693 1.570 1.590 21,191 -0.07(-4.22%)
Feb 16, 2022 1.600 1.660 1.510 1.660 46,441 +0.06(+3.75%)
Feb 15, 2022 1.600 1.640 1.540 1.600 85,670 +0.04(+2.56%)
Feb 14, 2022 1.620 1.620 1.510 1.560 30,369 -0.09(-5.45%)
Feb 11, 2022 1.740 1.748 1.601 1.650 28,890 -0.07(-4.07%)
Feb 10, 2022 1.720 1.780 1.660 1.720 28,910 +0.01(+0.58%)
Feb 09, 2022 1.640 1.779 1.640 1.710 39,949 +0.06(+3.64%)
Feb 08, 2022 1.730 1.730 1.649 1.650 22,401 -0.05(-2.94%)
Feb 07, 2022 1.680 1.750 1.640 1.700 30,574 +0.05(+3.03%)
Feb 04, 2022 1.610 1.708 1.610 1.650 19,701 +0.04(+2.48%)
Feb 03, 2022 1.620 1.610 26,413 -0.05(-3.01%)
Feb 02, 2022 1.740 1.740 1.550 1.660 43,127 -0.05(-2.92%)
Feb 01, 2022 1.620 1.747 1.590 1.710 80,801 +0.09(+5.56%)
Jan 31, 2022 1.440 1.620 71,005 +0.20(+13.99%)
Jan 28, 2022 1.360 1.490 1.350 1.421 47,487 +0.03(+2.24%)
Jan 27, 2022 1.530 1.530 1.390 1.390 67,783 -0.13(-8.55%)
Jan 26, 2022 1.520 1.590 1.450 1.520 41,722 +0.00(+0.00%)
Jan 25, 2022 1.470 1.530 1.460 1.520 65,645 +0.05(+3.75%)
Jan 24, 2022 1.540 1.540 1.311 1.465 232,812 -0.07(-4.77%)
Jan 21, 2022 1.600 1.641 1.500 1.538 77,593 -0.07(-4.45%)
Jan 20, 2022 1.600 1.660 1.600 1.610 49,418 +0.01(+0.31%)
Jan 19, 2022 1.660 1.740 1.600 1.605 126,968 -0.03(-2.13%)
Jan 18, 2022 1.560 1.650 1.550 1.640 82,611 +0.04(+2.50%)
Jan 14, 2022 1.600 0 -0.03(-1.84%)
Jan 13, 2022 1.670 1.670 1.600 1.630 66,854 -0.04(-2.40%)
Jan 12, 2022 1.670 1.710 1.650 1.670 106,133 -0.01(-0.60%)
Jan 11, 2022 1.660 1.740 1.630 1.680 334,906 +0.05(+3.07%)
Jan 10, 2022 1.700 1.713 1.540 1.630 2,566,832 -0.26(-13.53%)
Jan 07, 2022 1.940 1.940 1.831 1.885 28,559 -0.04(-2.33%)
Jan 06, 2022 1.890 1.930 1.780 1.930 59,595 +0.01(+0.52%)
Jan 05, 2022 2.070 2.100 1.849 1.920 85,275 -0.14(-6.80%)
Jan 04, 2022 2.130 2.180 2.010 2.060 66,044 -0.01(-0.48%)
Jan 03, 2022 1.850 2.070 1.820 2.070 88,555 +0.25(+13.74%)
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%)
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.