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

Galmed Pharmaceutica (NQ: GLMD )

0.3874 +0.0023 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 29, 2016 6.190 6.416 5.950 6.250 20,890 +0.20(+3.31%)
Jan 28, 2016 6.500 6.510 5.850 6.050 29,859 -0.38(-5.91%)
Jan 27, 2016 7.090 7.202 6.430 6.430 13,503 -0.64(-9.05%)
Jan 26, 2016 7.480 7.480 7.010 7.070 36,306 -0.43(-5.73%)
Jan 25, 2016 7.580 7.810 7.430 7.500 20,575 +0.01(+0.13%)
Jan 22, 2016 6.330 7.750 6.320 7.490 33,310 +0.38(+5.34%)
Jan 21, 2016 7.100 7.775 7.000 7.110 38,327 +0.07(+0.99%)
Jan 20, 2016 5.565 7.915 5.440 7.040 48,802 +1.26(+21.80%)
Jan 19, 2016 5.520 5.880 5.494 5.780 23,133 +0.27(+4.90%)
Jan 15, 2016 5.160 5.510 5.510 5.510 27,000 +0.21(+3.96%)
Jan 14, 2016 5.140 5.765 5.000 5.300 33,880 +0.00(+0.00%)
Jan 13, 2016 5.710 5.780 5.237 5.300 19,270 -0.60(-10.17%)
Jan 12, 2016 5.900 6.000 5.354 5.900 83,603 +0.00(+0.00%)
Jan 11, 2016 7.100 7.200 5.890 5.900 63,861 -1.25(-17.54%)
Jan 08, 2016 7.550 7.840 6.940 7.155 34,858 -0.33(-4.47%)
Jan 07, 2016 7.580 7.650 6.980 7.490 33,761 -0.14(-1.83%)
Jan 06, 2016 7.610 7.707 7.510 7.630 7,451 -0.02(-0.26%)
Jan 05, 2016 7.550 7.740 7.540 7.650 4,032 +0.10(+1.32%)
Jan 04, 2016 7.490 7.756 7.490 7.550 9,429 -0.06(-0.79%)
Dec 31, 2015 7.730 7.610 7.610 7.610 12,000 -0.07(-0.91%)
Dec 30, 2015 7.650 7.710 7.540 7.680 14,756 -0.04(-0.52%)
Dec 29, 2015 8.081 8.103 7.300 7.720 30,505 -0.43(-5.28%)
Dec 28, 2015 8.370 8.520 8.150 8.150 8,073 -0.37(-4.34%)
Dec 24, 2015 8.525 8.520 8.520 8.520 8,000 +0.02(+0.24%)
Dec 23, 2015 8.630 8.720 8.290 8.500 18,980 -0.05(-0.58%)
Dec 22, 2015 8.810 8.890 8.330 8.550 11,124 -0.23(-2.62%)
Dec 21, 2015 8.475 9.100 8.475 8.780 23,698 +0.13(+1.50%)
Dec 18, 2015 8.610 8.750 8.390 8.650 5,787 +0.20(+2.37%)
Dec 17, 2015 8.550 8.550 8.310 8.450 6,610 +0.00(+0.00%)
Dec 16, 2015 7.950 8.600 7.950 8.450 8,484 +0.54(+6.83%)
Dec 15, 2015 8.045 8.080 7.850 7.910 2,100 -0.12(-1.49%)
Dec 14, 2015 8.050 8.350 7.850 8.030 31,617 +0.00(+0.00%)
Dec 11, 2015 8.330 8.340 8.000 8.030 23,667 -0.16(-1.95%)
Dec 10, 2015 8.250 8.250 8.050 8.190 20,703 -0.01(-0.12%)
Dec 09, 2015 8.120 8.200 8.050 8.200 2,992 +0.06(+0.74%)
Dec 08, 2015 8.050 8.300 8.000 8.140 10,038 +0.03(+0.37%)
Dec 07, 2015 8.140 8.350 8.100 8.110 12,839 -0.14(-1.70%)
Dec 04, 2015 8.350 8.380 8.050 8.250 9,461 -0.17(-2.02%)
Dec 03, 2015 8.740 8.740 8.250 8.420 8,016 -0.40(-4.54%)
Dec 02, 2015 9.030 9.180 8.710 8.820 10,819 -0.36(-3.92%)
Dec 01, 2015 9.450 9.500 9.000 9.180 13,161 -0.21(-2.24%)
Nov 30, 2015 9.570 9.700 9.150 9.390 20,731 -0.01(-0.11%)
Nov 27, 2015 9.470 9.470 9.210 9.400 715 -0.14(-1.47%)
Nov 25, 2015 8.970 9.540 9.540 9.540 12,400 +0.55(+6.12%)
Nov 24, 2015 8.750 9.106 8.653 8.990 9,783 +0.24(+2.74%)
Nov 23, 2015 8.640 8.957 8.640 8.750 17,604 +0.10(+1.16%)
Nov 20, 2015 8.280 8.930 8.050 8.650 33,136 +0.43(+5.23%)
Nov 19, 2015 8.560 8.610 8.000 8.220 19,901 -0.33(-3.86%)
Nov 18, 2015 8.772 8.900 8.400 8.550 14,160 -0.03(-0.35%)
Nov 17, 2015 8.590 9.380 8.400 8.580 9,232 -0.04(-0.46%)
Nov 16, 2015 8.750 8.750 8.150 8.620 18,925 -0.19(-2.16%)
Nov 13, 2015 8.900 8.990 8.530 8.810 11,637 -0.08(-0.90%)
Nov 12, 2015 9.040 9.230 8.760 8.890 32,872 -0.56(-5.93%)
Nov 11, 2015 9.450 9.660 9.020 9.450 26,225 -0.31(-3.13%)
Nov 10, 2015 9.440 9.755 8.740 9.755 31,654 -0.05(-0.56%)
Nov 09, 2015 9.510 9.850 9.490 9.810 8,572 +0.28(+2.94%)
Nov 06, 2015 9.800 9.948 9.410 9.530 24,927 -0.30(-3.05%)
Nov 05, 2015 9.200 9.910 9.180 9.830 13,805 -0.03(-0.25%)
Nov 04, 2015 10.04 10.07 9.670 9.855 14,919 -0.07(-0.76%)
Nov 03, 2015 9.900 10.07 9.760 9.930 20,446 +0.06(+0.61%)
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.