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 (%)
May 29, 2020 4.750 4.880 4.550 4.750 82,200 -0.05(-1.04%)
May 28, 2020 5.010 5.101 4.750 4.800 117,761 -0.31(-6.07%)
May 27, 2020 5.250 5.445 5.010 5.110 117,156 -0.23(-4.31%)
May 26, 2020 5.750 5.840 5.280 5.340 121,192 -0.47(-8.09%)
May 22, 2020 5.430 6.200 5.420 5.810 82,000 -0.05(-0.85%)
May 21, 2020 5.990 6.180 5.760 5.860 65,380 -0.22(-3.62%)
May 20, 2020 6.170 6.200 5.510 6.080 174,869 +0.12(+2.01%)
May 19, 2020 4.960 6.020 4.960 5.960 342,904 +1.05(+21.38%)
May 18, 2020 5.170 5.240 4.755 4.910 108,901 -0.18(-3.54%)
May 15, 2020 5.300 5.330 5.040 5.090 92,600 +0.01(+0.20%)
May 14, 2020 5.100 5.170 4.400 5.080 120,636 +0.11(+2.21%)
May 13, 2020 4.550 5.080 4.309 4.970 110,851 +0.49(+10.94%)
May 12, 2020 4.700 5.250 4.480 4.480 144,349 -0.10(-2.18%)
May 11, 2020 4.330 4.735 4.300 4.580 48,917 +0.23(+5.29%)
May 08, 2020 4.400 4.430 4.300 4.350 21,300 -0.04(-0.91%)
May 07, 2020 4.580 4.580 4.280 4.390 21,540 +0.14(+3.29%)
May 06, 2020 4.150 4.410 4.150 4.250 42,318 +0.11(+2.66%)
May 05, 2020 4.160 4.388 4.070 4.140 24,696 +0.03(+0.73%)
May 04, 2020 3.950 4.145 3.950 4.110 25,408 +0.08(+1.99%)
May 01, 2020 4.340 4.570 3.930 4.030 52,100 -0.33(-7.57%)
Apr 30, 2020 4.580 4.580 4.290 4.360 21,743 -0.06(-1.36%)
Apr 29, 2020 4.480 4.540 4.380 4.420 18,338 +0.11(+2.55%)
Apr 28, 2020 4.390 4.480 4.280 4.310 30,114 -0.09(-2.05%)
Apr 27, 2020 4.620 4.706 4.355 4.400 41,198 -0.13(-2.87%)
Apr 24, 2020 4.230 4.540 4.223 4.530 27,600 +0.29(+6.84%)
Apr 23, 2020 4.360 4.650 4.240 4.240 39,763 -0.13(-2.97%)
Apr 22, 2020 4.520 4.545 4.270 4.370 35,378 -0.14(-3.10%)
Apr 21, 2020 5.250 5.250 4.480 4.510 54,665 -0.47(-9.44%)
Apr 20, 2020 4.740 5.345 4.700 4.980 92,297 +0.21(+4.40%)
Apr 17, 2020 4.560 4.890 4.470 4.770 68,000 +0.28(+6.24%)
Apr 16, 2020 4.320 4.540 4.150 4.490 102,481 +0.20(+4.66%)
Apr 15, 2020 4.190 4.340 3.920 4.290 43,880 +0.09(+2.14%)
Apr 14, 2020 4.270 4.500 4.130 4.200 52,258 +0.04(+0.96%)
Apr 13, 2020 3.710 4.220 3.620 4.160 51,622 +0.48(+13.04%)
Apr 09, 2020 3.680 3.800 3.410 3.680 76,500 +0.13(+3.66%)
Apr 08, 2020 3.410 3.690 3.345 3.550 767,039 +0.13(+3.80%)
Apr 07, 2020 3.310 3.500 3.220 3.420 133,494 +0.16(+4.91%)
Apr 06, 2020 3.500 3.500 3.217 3.260 38,445 +0.02(+0.62%)
Apr 03, 2020 3.220 3.480 3.170 3.240 22,700 +0.02(+0.62%)
Apr 02, 2020 3.240 3.420 3.120 3.220 53,311 -0.01(-0.31%)
Apr 01, 2020 3.400 3.450 3.200 3.230 42,897 -0.23(-6.65%)
Mar 31, 2020 3.470 3.580 3.400 3.460 60,916 -0.02(-0.57%)
Mar 30, 2020 3.410 3.660 3.340 3.480 34,032 +0.03(+0.87%)
Mar 27, 2020 3.380 3.590 3.170 3.450 91,800 -0.11(-3.09%)
Mar 26, 2020 3.730 3.750 3.400 3.560 72,877 -0.11(-3.00%)
Mar 25, 2020 3.900 3.940 3.610 3.670 31,388 -0.12(-3.17%)
Mar 24, 2020 3.640 3.810 3.300 3.790 104,305 +0.15(+4.12%)
Mar 23, 2020 3.570 3.690 3.560 3.640 40,068 +0.06(+1.68%)
Mar 20, 2020 3.490 3.720 3.260 3.580 294,200 +0.17(+4.99%)
Mar 19, 2020 3.300 3.500 3.020 3.410 88,502 +0.11(+3.33%)
Mar 18, 2020 3.380 3.510 3.140 3.300 92,999 -0.20(-5.71%)
Mar 17, 2020 3.630 3.689 3.380 3.500 70,544 -0.02(-0.57%)
Mar 16, 2020 3.550 3.670 3.310 3.520 128,336 +0.01(+0.28%)
Mar 13, 2020 3.600 3.820 3.450 3.510 131,100 +0.12(+3.54%)
Mar 12, 2020 3.710 3.760 3.140 3.390 232,006 -0.82(-19.48%)
Mar 11, 2020 4.830 4.885 4.200 4.210 101,747 -0.78(-15.63%)
Mar 10, 2020 4.760 4.990 4.710 4.990 52,715 +0.35(+7.54%)
Mar 09, 2020 4.730 4.940 4.550 4.640 98,392 -0.42(-8.30%)
Mar 06, 2020 4.810 5.120 4.750 5.060 105,400 -0.08(-1.56%)
Mar 05, 2020 5.100 5.520 5.080 5.140 81,553 -0.11(-2.10%)
Mar 04, 2020 5.260 5.460 5.200 5.250 33,744 +0.05(+0.96%)
Mar 03, 2020 5.240 5.530 5.000 5.200 107,068 -0.10(-1.89%)
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.