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

Galmed Pharmaceutica (NQ: GLMD )

0.4050 +0.0060 (+1.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 30, 2021 2.460 2.540 2.440 2.490 62,511 -0.02(-0.80%)
Jul 29, 2021 2.490 2.530 2.480 2.510 32,925 +0.04(+1.62%)
Jul 28, 2021 2.410 2.540 2.400 2.470 89,113 +0.06(+2.49%)
Jul 27, 2021 2.560 2.560 2.370 2.410 135,160 -0.17(-6.59%)
Jul 26, 2021 2.650 2.670 2.540 2.580 65,201 -0.03(-1.15%)
Jul 23, 2021 2.755 2.755 2.550 2.610 83,136 -0.14(-5.09%)
Jul 22, 2021 2.740 2.830 2.702 2.750 39,345 -0.02(-0.72%)
Jul 21, 2021 2.650 2.830 2.650 2.770 87,863 +0.12(+4.53%)
Jul 20, 2021 2.590 2.730 2.540 2.650 78,330 +0.09(+3.52%)
Jul 19, 2021 2.550 2.600 2.510 2.560 101,013 -0.05(-1.92%)
Jul 16, 2021 2.590 2.670 2.575 2.610 53,501 +0.00(+0.00%)
Jul 15, 2021 2.660 2.660 2.550 2.610 95,693 -0.05(-1.88%)
Jul 14, 2021 2.750 2.760 2.650 2.660 109,497 -0.11(-3.97%)
Jul 13, 2021 2.820 2.840 2.720 2.770 121,171 -0.07(-2.46%)
Jul 12, 2021 2.920 2.920 2.770 2.840 76,212 -0.06(-2.07%)
Jul 09, 2021 2.960 2.960 2.860 2.900 67,249 -0.03(-1.02%)
Jul 08, 2021 2.910 2.980 2.810 2.930 72,488 +0.00(+0.00%)
Jul 07, 2021 3.080 3.110 2.900 2.930 130,011 -0.15(-4.87%)
Jul 06, 2021 3.230 3.230 3.050 3.080 174,697 -0.15(-4.64%)
Jul 02, 2021 3.210 3.240 3.130 3.230 96,953 -0.02(-0.62%)
Jul 01, 2021 3.050 3.290 3.050 3.250 202,430 +0.21(+6.91%)
Jun 30, 2021 3.160 3.200 3.020 3.040 129,397 -0.10(-3.18%)
Jun 29, 2021 3.200 3.200 3.100 3.140 163,808 -0.01(-0.32%)
Jun 28, 2021 3.150 3.238 3.070 3.150 182,090 +0.01(+0.32%)
Jun 25, 2021 3.120 3.190 3.090 3.140 229,340 +0.06(+1.95%)
Jun 24, 2021 3.060 3.170 3.020 3.080 260,828 +0.05(+1.65%)
Jun 23, 2021 3.000 3.050 2.950 3.030 163,889 +0.03(+1.00%)
Jun 22, 2021 2.960 3.090 2.880 3.000 177,419 +0.06(+2.04%)
Jun 21, 2021 2.970 2.980 2.850 2.940 131,063 -0.02(-0.68%)
Jun 18, 2021 3.130 3.160 2.915 2.960 229,324 -0.20(-6.33%)
Jun 17, 2021 3.140 3.180 3.090 3.160 161,691 -0.02(-0.63%)
Jun 16, 2021 3.180 3.220 3.110 3.180 152,744 +0.00(+0.00%)
Jun 15, 2021 3.310 3.310 3.160 3.180 139,650 -0.13(-3.93%)
Jun 14, 2021 3.340 3.390 3.240 3.310 248,460 -0.08(-2.36%)
Jun 11, 2021 3.300 3.400 3.150 3.390 345,409 +0.15(+4.63%)
Jun 10, 2021 3.270 3.370 3.100 3.240 471,383 -0.04(-1.22%)
Jun 09, 2021 3.570 3.570 3.250 3.280 572,342 -0.29(-8.12%)
Jun 08, 2021 3.820 3.850 3.500 3.570 959,049 -0.33(-8.46%)
Jun 07, 2021 3.980 4.080 3.630 3.900 3,396,566 +0.50(+14.71%)
Jun 04, 2021 2.860 3.450 2.860 3.400 1,326,100 +0.66(+24.09%)
Jun 03, 2021 2.571 2.790 2.571 2.740 139,726 +0.16(+6.20%)
Jun 02, 2021 2.650 2.695 2.555 2.580 77,844 -0.05(-1.90%)
Jun 01, 2021 2.690 2.690 2.570 2.630 50,017 +0.03(+1.15%)
May 28, 2021 2.600 2.660 2.560 2.600 77,924 -0.03(-1.14%)
May 27, 2021 2.530 2.680 2.520 2.630 99,107 +0.12(+4.78%)
May 26, 2021 2.450 2.540 2.440 2.510 89,532 +0.07(+2.87%)
May 25, 2021 2.530 2.590 2.440 2.440 190,046 -0.08(-3.17%)
May 24, 2021 2.610 2.621 2.520 2.520 99,375 -0.11(-4.18%)
May 21, 2021 2.640 2.700 2.560 2.630 112,617 +0.03(+1.15%)
May 20, 2021 2.570 2.680 2.540 2.600 55,105 +0.01(+0.39%)
May 19, 2021 2.570 2.600 2.525 2.590 94,900 +0.00(+0.00%)
May 18, 2021 2.470 2.616 2.435 2.590 106,976 +0.10(+4.02%)
May 17, 2021 2.360 2.580 2.360 2.490 129,856 +0.12(+5.29%)
May 14, 2021 2.300 2.420 2.300 2.365 141,557 +0.12(+5.58%)
May 13, 2021 2.460 2.490 2.150 2.240 275,737 -0.20(-8.20%)
May 12, 2021 2.410 2.470 2.360 2.440 150,305 +0.03(+1.24%)
May 11, 2021 2.220 2.454 2.200 2.410 216,164 +0.06(+2.55%)
May 10, 2021 2.800 2.800 2.285 2.350 610,318 -0.24(-9.27%)
May 07, 2021 2.540 2.700 2.510 2.590 360,907 -0.06(-2.26%)
May 06, 2021 3.120 3.170 2.250 2.650 2,362,036 -0.47(-14.93%)
May 05, 2021 3.210 3.400 3.050 3.115 181,572 -0.08(-2.66%)
May 04, 2021 3.260 3.280 3.130 3.200 130,265 -0.07(-2.14%)
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.