Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galmed Pharmaceutica (NQ: GLMD )

0.3983 -0.0167 (-4.02%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.3900 0.3895 0.3700 0.3749 31,949 -0.01(-2.98%)
Jan 30, 2024 0.3853 0.3866 0.3511 0.3864 56,970 +0.01(+1.74%)
Jan 29, 2024 0.3785 0.3899 0.3699 0.3798 16,714 +0.00(+0.34%)
Jan 26, 2024 0.3999 0.3999 0.3652 0.3785 13,319 +0.01(+3.67%)
Jan 25, 2024 0.3908 0.3990 0.3651 0.3651 46,516 -0.00(-1.32%)
Jan 24, 2024 0.4000 0.4000 0.3700 0.3700 50,090 -0.01(-1.99%)
Jan 23, 2024 0.3700 0.3838 0.3501 0.3775 31,401 +0.02(+6.73%)
Jan 22, 2024 0.3700 0.3700 0.3402 0.3537 41,594 +0.02(+4.92%)
Jan 19, 2024 0.3801 0.3898 0.3200 0.3371 166,727 -0.04(-11.31%)
Jan 18, 2024 0.4000 0.4000 0.3801 0.3801 17,552 -0.00(-0.99%)
Jan 17, 2024 0.4000 0.4074 0.3510 0.3839 176,041 -0.02(-5.98%)
Jan 16, 2024 0.4531 0.4599 0.4000 0.4083 90,329 -0.05(-10.07%)
Jan 12, 2024 0.4400 0.4600 0.4313 0.4540 64,512 +0.00(+0.89%)
Jan 11, 2024 0.4400 0.4565 0.4200 0.4500 70,369 -0.01(-1.42%)
Jan 10, 2024 0.4500 0.4600 0.4375 0.4565 36,631 +0.01(+1.74%)
Jan 09, 2024 0.4299 0.4505 0.4230 0.4487 26,178 +0.02(+4.37%)
Jan 08, 2024 0.4447 0.4447 0.4208 0.4299 55,192 -0.02(-3.39%)
Jan 05, 2024 0.4503 0.4503 0.4300 0.4450 35,229 +0.01(+2.70%)
Jan 04, 2024 0.4340 0.4489 0.4200 0.4333 15,505 -0.02(-3.48%)
Jan 03, 2024 0.4400 0.4550 0.4300 0.4489 172,381 +0.01(+2.09%)
Jan 02, 2024 0.4500 0.4500 0.4210 0.4397 60,570 -0.02(-3.36%)
Dec 29, 2023 0.4500 0.4600 0.4201 0.4550 80,385 +0.02(+4.43%)
Dec 28, 2023 0.4700 0.4700 0.4201 0.4357 32,621 -0.00(-0.98%)
Dec 27, 2023 0.4200 0.4496 0.4200 0.4400 74,379 +0.01(+2.33%)
Dec 26, 2023 0.4084 0.4500 0.3951 0.4300 137,868 +0.01(+3.09%)
Dec 22, 2023 0.3777 0.4300 0.3701 0.4171 350,907 +0.05(+13.93%)
Dec 21, 2023 0.3999 0.3999 0.3300 0.3661 198,688 -0.03(-8.43%)
Dec 20, 2023 0.3780 0.4100 0.3642 0.3998 198,641 +0.02(+5.77%)
Dec 19, 2023 0.3980 0.3980 0.3780 0.3780 55,233 +0.01(+2.16%)
Dec 18, 2023 0.3700 0.3799 0.3564 0.3700 37,103 +0.00(+0.19%)
Dec 15, 2023 0.3502 0.3695 0.3502 0.3693 16,263 +0.01(+1.46%)
Dec 14, 2023 0.3800 0.3800 0.3168 0.3640 83,740 +0.01(+4.27%)
Dec 13, 2023 0.3360 0.3545 0.3100 0.3491 95,394 +0.01(+4.40%)
Dec 12, 2023 0.3538 0.3538 0.3300 0.3344 18,482 -0.00(-0.77%)
Dec 11, 2023 0.3600 0.3600 0.3320 0.3370 74,644 -0.02(-5.60%)
Dec 08, 2023 0.4100 0.4100 0.3317 0.3570 213,767 -0.04(-9.83%)
Dec 07, 2023 0.3950 0.4673 0.3814 0.3959 579,575 +0.00(+0.23%)
Dec 06, 2023 0.4000 0.4174 0.3803 0.3950 69,456 +0.01(+2.33%)
Dec 05, 2023 0.3900 0.3995 0.3780 0.3860 59,350 -0.00(-1.00%)
Dec 04, 2023 0.3700 0.3900 0.3530 0.3899 97,955 +0.02(+6.38%)
Dec 01, 2023 0.3800 0.3800 0.3421 0.3665 111,361 +0.01(+3.24%)
Nov 30, 2023 0.3557 0.3600 0.3206 0.3550 185,447 +0.01(+1.43%)
Nov 29, 2023 0.3700 0.3764 0.3361 0.3500 215,982 -0.02(-4.11%)
Nov 28, 2023 0.3100 0.3800 0.3100 0.3650 244,986 +0.06(+18.28%)
Nov 27, 2023 0.3100 0.3400 0.3003 0.3086 377,147 -0.01(-2.62%)
Nov 24, 2023 0.3200 0.3279 0.2710 0.3169 201,630 +0.02(+7.68%)
Nov 22, 2023 0.3168 0.3228 0.2876 0.2943 407,678 -0.07(-18.27%)
Nov 21, 2023 0.3400 0.3800 0.2600 0.3601 2,089,968 -0.07(-17.08%)
Nov 20, 2023 0.4100 0.4343 0.4050 0.4343 3,260,192 +0.03(+6.68%)
Nov 17, 2023 0.4001 0.4094 0.4000 0.4071 5,657 +0.00(+0.97%)
Nov 16, 2023 0.4200 0.4200 0.3901 0.4032 19,794 +0.00(+0.80%)
Nov 15, 2023 0.3900 0.4000 0.3825 0.4000 11,080 -0.01(-2.44%)
Nov 14, 2023 0.3941 0.4100 0.3610 0.4100 50,589 +0.06(+16.15%)
Nov 13, 2023 0.3900 0.3900 0.3505 0.3530 39,098 -0.03(-6.79%)
Nov 10, 2023 0.4200 0.4200 0.3600 0.3787 18,279 -0.03(-6.33%)
Nov 09, 2023 0.4000 0.4199 0.3698 0.4043 86,823 -0.01(-3.44%)
Nov 08, 2023 0.4410 0.4410 0.4187 0.4187 10,824 -0.00(-0.26%)
Nov 07, 2023 0.4300 0.4455 0.4128 0.4198 12,673 +0.00(+0.67%)
Nov 06, 2023 0.4305 0.4657 0.4098 0.4170 80,284 +0.02(+4.25%)
Nov 03, 2023 0.4000 0.4002 0.3900 0.4000 11,027 +0.01(+1.27%)
Nov 02, 2023 0.3999 0.3999 0.3801 0.3950 8,820 -0.00(-1.23%)
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.