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 (%)
Jul 31, 2023 1.200 1.210 1.150 1.150 111,292 -0.04(-3.36%)
Jul 28, 2023 1.200 1.200 1.150 1.190 70,926 +0.03(+2.59%)
Jul 27, 2023 1.230 1.260 1.150 1.160 136,554 -0.07(-5.69%)
Jul 26, 2023 1.180 1.230 1.160 1.230 130,424 +0.04(+3.36%)
Jul 25, 2023 1.260 1.260 1.160 1.190 283,851 -0.02(-1.65%)
Jul 24, 2023 1.240 1.294 1.160 1.210 607,088 +0.06(+5.22%)
Jul 21, 2023 1.210 1.260 1.100 1.150 715,458 -0.09(-7.26%)
Jul 20, 2023 1.300 1.300 1.210 1.240 238,138 -0.05(-3.88%)
Jul 19, 2023 1.300 1.320 1.260 1.290 189,199 -0.03(-2.27%)
Jul 18, 2023 1.350 1.385 1.290 1.320 359,533 -0.04(-2.94%)
Jul 17, 2023 1.500 1.500 1.340 1.360 356,290 -0.09(-6.21%)
Jul 14, 2023 2.120 2.120 1.400 1.450 2,439,444 -0.63(-30.29%)
Jul 13, 2023 2.600 2.870 1.901 2.080 4,311,158 -0.35(-14.40%)
Jul 12, 2023 2.300 5.470 2.300 2.430 5,687,250 +0.15(+6.58%)
Jul 11, 2023 2.520 2.520 2.180 2.280 121,896 -0.24(-9.52%)
Jul 10, 2023 2.900 2.900 2.520 2.520 284,611 -0.13(-4.91%)
Jul 07, 2023 2.640 2.770 2.530 2.650 48,189 +0.09(+3.52%)
Jul 06, 2023 2.900 2.900 2.520 2.560 80,502 -0.39(-13.22%)
Jul 05, 2023 2.980 3.180 2.870 2.950 16,565 -0.09(-3.12%)
Jul 03, 2023 3.070 3.070 2.993 3.045 1,971 +0.05(+1.84%)
Jun 30, 2023 2.990 3.150 2.895 2.990 5,379 +0.01(+0.34%)
Jun 29, 2023 3.020 3.216 2.890 2.980 15,587 -0.02(-0.83%)
Jun 28, 2023 3.080 3.400 3.000 3.005 24,377 -0.18(-5.53%)
Jun 27, 2023 3.170 3.420 3.100 3.181 4,620 -0.16(-4.76%)
Jun 26, 2023 3.445 3.445 3.252 3.340 3,841 -0.03(-0.89%)
Jun 23, 2023 3.510 3.510 3.120 3.370 11,631 -0.06(-1.89%)
Jun 22, 2023 3.580 3.665 3.400 3.435 2,713 +0.02(+0.73%)
Jun 21, 2023 3.490 3.730 3.410 3.410 7,758 -0.03(-0.87%)
Jun 20, 2023 3.550 4.050 3.435 3.440 5,940 -0.16(-4.44%)
Jun 16, 2023 3.930 3.930 3.600 3.600 6,972 -0.13(-3.49%)
Jun 15, 2023 3.640 4.230 3.600 3.730 17,656 +0.01(+0.27%)
Jun 14, 2023 3.720 3.860 3.690 3.720 4,791 +0.00(+0.00%)
Jun 13, 2023 4.000 4.158 3.720 3.720 35,078 -0.37(-9.05%)
Jun 12, 2023 4.420 4.690 4.010 4.090 18,350 -0.25(-5.76%)
Jun 09, 2023 4.350 4.450 4.330 4.340 6,744 +0.00(+0.12%)
Jun 08, 2023 4.310 4.609 4.200 4.335 7,498 +0.00(+0.04%)
Jun 07, 2023 4.400 4.820 4.304 4.333 4,653 -0.02(-0.38%)
Jun 06, 2023 4.410 4.545 4.308 4.350 5,462 -0.12(-2.68%)
Jun 05, 2023 4.670 5.000 4.470 4.470 7,164 -0.27(-5.70%)
Jun 02, 2023 4.620 4.780 4.530 4.740 4,962 +0.11(+2.38%)
Jun 01, 2023 4.610 4.930 4.509 4.630 1,900 +0.02(+0.43%)
May 31, 2023 4.300 4.690 4.300 4.610 9,381 +0.31(+7.21%)
May 30, 2023 4.570 4.662 4.300 4.300 5,381 -0.30(-6.52%)
May 26, 2023 5.320 5.320 4.600 4.600 14,219 -0.50(-9.81%)
May 25, 2023 5.240 5.240 5.100 5.100 10,074 +0.03(+0.59%)
May 24, 2023 5.140 5.140 4.650 5.070 2,183 +0.11(+2.19%)
May 23, 2023 4.990 5.490 4.900 4.961 5,242 -0.25(-4.73%)
May 22, 2023 4.930 5.630 4.930 5.208 28,837 +0.21(+4.16%)
May 19, 2023 4.570 5.452 4.443 5.000 116,228 +0.43(+9.41%)
May 18, 2023 4.900 5.010 4.420 4.570 27,703 -0.11(-2.35%)
May 17, 2023 4.500 5.090 4.060 4.680 109,721 +0.36(+8.33%)
May 16, 2023 4.130 4.640 3.720 4.320 85,359 +0.16(+3.85%)
May 15, 2023 4.500 4.500 3.429 4.160 166,209 +3.83(+1152.26%)
May 12, 2023 0.3247 0.3400 0.3200 0.3322 220,513 -0.03(-7.75%)
May 11, 2023 0.3500 0.3700 0.3401 0.3601 51,615 +0.00(+0.22%)
May 10, 2023 0.3800 0.3800 0.3574 0.3593 169,534 -0.00(-0.36%)
May 09, 2023 0.3800 0.4000 0.3605 0.3606 367,117 -0.00(-0.03%)
May 08, 2023 0.3510 0.3900 0.3410 0.3607 532,902 -0.05(-11.64%)
May 05, 2023 0.3900 0.5200 0.3561 0.4082 7,669,823 +0.11(+36.16%)
May 04, 2023 0.3100 0.3100 0.2910 0.2998 2,632,670 -0.01(-3.29%)
May 03, 2023 0.3200 0.3200 0.3010 0.3100 33,781 +0.01(+3.33%)
May 02, 2023 0.3000 0.3118 0.2952 0.3000 31,635 +0.01(+3.41%)
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.