Skip to main content

Galmed Pharmaceutica (NQ: GLMD )

0.3104 -0.0196 (-5.94%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.2971 0.3361 0.2900 0.3346 28,710 +0.03(+9.96%)
Jul 19, 2024 0.3100 0.3100 0.2900 0.3043 13,566 -0.01(-2.31%)
Jul 18, 2024 0.3189 0.3300 0.2954 0.3115 59,686 -0.01(-2.35%)
Jul 17, 2024 0.3000 0.3190 0.2810 0.3190 52,965 +0.02(+6.12%)
Jul 16, 2024 0.3000 0.3199 0.2966 0.3006 88,426 -0.00(-1.44%)
Jul 15, 2024 0.2960 0.3050 0.2960 0.3050 19,174 +0.00(+1.43%)
Jul 12, 2024 0.3001 0.3100 0.3000 0.3007 15,317 +0.00(+0.17%)
Jul 11, 2024 0.3200 0.3200 0.2923 0.3002 57,293 -0.00(-1.05%)
Jul 10, 2024 0.3200 0.3200 0.2910 0.3034 25,138 +0.01(+2.26%)
Jul 09, 2024 0.3048 0.3111 0.2909 0.2967 63,944 +0.01(+2.03%)
Jul 08, 2024 0.3111 0.3149 0.2901 0.2908 85,721 -0.02(-6.31%)
Jul 05, 2024 0.2990 0.3180 0.2773 0.3104 52,854 +0.02(+7.52%)
Jul 03, 2024 0.3000 0.3000 0.2887 0.2887 13,720 +0.00(+1.19%)
Jul 02, 2024 0.2900 0.2967 0.2800 0.2853 83,719 +0.00(+0.78%)
Jul 01, 2024 0.2901 0.3000 0.2750 0.2831 46,723 +0.01(+2.95%)
Jun 28, 2024 0.2850 0.3000 0.2708 0.2750 104,520 +0.01(+2.46%)
Jun 27, 2024 0.3085 0.3325 0.2616 0.2684 187,848 -0.04(-13.45%)
Jun 26, 2024 0.3200 0.3200 0.3017 0.3101 22,544 +0.00(+0.00%)
Jun 25, 2024 0.3110 0.3198 0.3015 0.3101 28,947 -0.00(-0.13%)
Jun 24, 2024 0.3208 0.3255 0.3090 0.3105 47,088 -0.00(-1.05%)
Jun 21, 2024 0.3111 0.3465 0.3111 0.3138 34,792 -0.00(-0.88%)
Jun 20, 2024 0.3385 0.3460 0.3134 0.3166 41,387 -0.02(-5.61%)
Jun 18, 2024 0.3220 0.3358 0.3104 0.3354 129,840 +0.01(+4.58%)
Jun 17, 2024 0.3327 0.3531 0.3207 0.3207 47,592 -0.01(-3.61%)
Jun 14, 2024 0.3575 0.3792 0.3327 0.3327 106,941 -0.03(-7.58%)
Jun 13, 2024 0.3400 0.3600 0.3381 0.3600 15,889 +0.00(+0.00%)
Jun 12, 2024 0.3570 0.3600 0.3375 0.3600 37,820 +0.01(+1.64%)
Jun 11, 2024 0.3500 0.3689 0.3400 0.3542 56,960 -0.00(-0.67%)
Jun 10, 2024 0.3677 0.3677 0.3102 0.3566 127,183 +0.02(+4.88%)
Jun 07, 2024 0.3600 0.3675 0.3300 0.3400 71,350 -0.01(-3.13%)
Jun 06, 2024 0.3500 0.3700 0.3462 0.3510 30,572 +0.01(+2.84%)
Jun 05, 2024 0.3810 0.3810 0.3305 0.3413 51,973 -0.03(-7.76%)
Jun 04, 2024 0.3900 0.3900 0.3541 0.3700 28,913 +0.01(+3.35%)
Jun 03, 2024 0.3800 0.3991 0.3501 0.3580 123,037 -0.01(-3.27%)
May 31, 2024 0.3820 0.3900 0.3641 0.3701 33,043 +0.01(+1.65%)
May 30, 2024 0.3850 0.3960 0.3600 0.3641 23,301 +0.00(+1.14%)
May 29, 2024 0.4071 0.4071 0.3600 0.3600 69,576 -0.01(-2.99%)
May 28, 2024 0.4000 0.4000 0.3626 0.3711 30,859 -0.02(-4.21%)
May 24, 2024 0.4000 0.4099 0.3800 0.3874 59,388 -0.00(-0.67%)
May 23, 2024 0.3860 0.4145 0.3852 0.3900 36,562 -0.01(-1.89%)
May 22, 2024 0.3900 0.4095 0.3800 0.3975 90,172 +0.01(+2.05%)
May 21, 2024 0.3900 0.4200 0.3856 0.3895 61,418 -0.01(-2.04%)
May 20, 2024 0.4190 0.4196 0.3920 0.3976 28,641 -0.01(-1.83%)
May 17, 2024 0.3999 0.4059 0.3856 0.4050 74,926 +0.01(+1.50%)
May 16, 2024 0.3900 0.4046 0.3856 0.3990 70,916 +0.02(+3.93%)
May 15, 2024 0.4000 0.4000 0.3750 0.3839 42,347 -0.02(-4.90%)
May 14, 2024 0.3801 0.4392 0.3690 0.4037 151,331 +0.02(+3.97%)
May 13, 2024 0.3800 0.3900 0.3702 0.3883 30,793 -0.01(-2.51%)
May 10, 2024 0.4198 0.4198 0.3900 0.3983 14,955 -0.02(-4.02%)
May 09, 2024 0.4200 0.4200 0.3700 0.4150 84,818 +0.03(+6.71%)
May 08, 2024 0.4073 0.4073 0.3864 0.3889 35,929 -0.02(-4.52%)
May 07, 2024 0.4190 0.4395 0.4000 0.4073 19,266 -0.01(-2.84%)
May 06, 2024 0.3900 0.4301 0.3615 0.4192 152,829 +0.03(+8.21%)
May 03, 2024 0.3989 0.3990 0.3666 0.3874 22,429 +0.00(+0.60%)
May 02, 2024 0.3855 0.3985 0.3775 0.3851 65,866 -0.00(-0.52%)
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.