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 (%)
Aug 31, 2017 8.000 8.150 7.773 8.110 19,942 +0.08(+1.00%)
Aug 30, 2017 7.990 8.090 7.990 8.030 14,310 +0.03(+0.37%)
Aug 29, 2017 7.970 8.220 7.940 8.000 19,794 -0.18(-2.20%)
Aug 28, 2017 8.020 8.230 7.613 8.180 44,914 +0.21(+2.63%)
Aug 25, 2017 7.380 7.970 7.380 7.970 20,504 +0.61(+8.29%)
Aug 24, 2017 7.360 7.640 7.260 7.360 29,924 -0.03(-0.41%)
Aug 23, 2017 7.580 7.630 7.210 7.390 12,142 -0.08(-1.07%)
Aug 22, 2017 7.390 7.750 7.250 7.470 7,230 +0.03(+0.40%)
Aug 21, 2017 7.690 7.700 6.940 7.440 21,295 -0.18(-2.36%)
Aug 18, 2017 7.900 8.000 7.220 7.620 44,628 -0.38(-4.75%)
Aug 17, 2017 8.230 8.300 7.655 8.000 30,697 -0.31(-3.73%)
Aug 16, 2017 8.210 8.430 8.160 8.310 13,209 +0.01(+0.12%)
Aug 15, 2017 8.370 8.580 8.160 8.300 14,951 -0.10(-1.19%)
Aug 14, 2017 8.280 8.869 8.030 8.400 39,588 +0.22(+2.69%)
Aug 11, 2017 7.980 8.572 7.938 8.180 19,028 +0.09(+1.11%)
Aug 10, 2017 8.170 8.290 7.870 8.090 19,128 -0.16(-1.94%)
Aug 09, 2017 7.800 8.460 7.460 8.250 70,944 +0.32(+4.04%)
Aug 08, 2017 7.230 8.200 7.230 7.930 43,913 +0.80(+11.22%)
Aug 07, 2017 7.200 7.240 7.080 7.130 21,535 +0.02(+0.28%)
Aug 04, 2017 7.060 7.340 6.860 7.110 39,743 -0.07(-0.97%)
Aug 03, 2017 7.070 7.200 6.868 7.180 16,632 +0.04(+0.56%)
Aug 02, 2017 7.100 7.160 6.850 7.140 19,857 +0.04(+0.56%)
Aug 01, 2017 7.150 7.210 6.740 7.100 43,796 +0.05(+0.71%)
Jul 31, 2017 7.800 7.800 7.000 7.050 41,298 -0.74(-9.50%)
Jul 28, 2017 8.040 8.070 7.520 7.790 28,310 +0.02(+0.26%)
Jul 27, 2017 8.150 8.200 7.480 7.770 86,528 -0.44(-5.36%)
Jul 26, 2017 7.700 8.600 7.650 8.210 136,560 +0.45(+5.80%)
Jul 25, 2017 7.740 7.990 7.245 7.760 95,583 +0.02(+0.26%)
Jul 24, 2017 6.560 7.740 6.560 7.740 117,767 +1.05(+15.70%)
Jul 21, 2017 6.622 6.900 6.590 6.690 35,085 +0.12(+1.83%)
Jul 20, 2017 6.727 6.770 6.570 6.570 8,063 +0.01(+0.15%)
Jul 19, 2017 6.750 6.890 6.550 6.560 17,959 +0.05(+0.77%)
Jul 18, 2017 6.630 6.870 6.420 6.510 39,408 -0.02(-0.31%)
Jul 17, 2017 6.740 6.850 6.420 6.530 24,663 -0.32(-4.67%)
Jul 14, 2017 6.650 6.860 6.580 6.850 16,690 +0.14(+2.09%)
Jul 13, 2017 6.730 6.840 6.710 6.710 4,948 -0.09(-1.32%)
Jul 12, 2017 6.730 6.800 6.665 6.800 35,584 +0.02(+0.29%)
Jul 11, 2017 6.700 6.810 6.680 6.780 24,684 +0.16(+2.42%)
Jul 10, 2017 6.600 6.640 6.500 6.620 14,296 +0.12(+1.85%)
Jul 07, 2017 6.610 6.610 6.270 6.500 16,984 +0.08(+1.25%)
Jul 06, 2017 6.510 6.310 6.420 23,078 +0.11(+1.74%)
Jul 05, 2017 6.450 6.640 6.310 6.310 15,032 -0.19(-2.92%)
Jul 03, 2017 6.500 6.500 6.240 6.500 15,750 +0.30(+4.82%)
Jun 30, 2017 6.250 6.560 6.157 6.201 52,666 -0.09(-1.41%)
Jun 29, 2017 6.230 6.390 6.150 6.290 13,799 -0.05(-0.79%)
Jun 28, 2017 6.210 6.440 6.032 6.340 29,450 +0.32(+5.32%)
Jun 27, 2017 6.170 6.400 6.020 6.020 14,878 +0.00(+0.00%)
Jun 26, 2017 6.270 6.580 6.020 6.020 35,893 +0.01(+0.17%)
Jun 23, 2017 6.110 5.827 6.010 16,994 +0.14(+2.39%)
Jun 22, 2017 6.210 6.210 5.850 5.870 55,309 -0.41(-6.53%)
Jun 21, 2017 6.330 6.500 6.256 6.280 20,487 -0.12(-1.88%)
Jun 20, 2017 6.940 6.940 6.145 6.400 57,442 -0.59(-8.44%)
Jun 19, 2017 7.000 7.320 6.850 6.990 71,819 +0.07(+1.01%)
Jun 16, 2017 6.030 6.990 6.030 6.920 153,124 +0.89(+14.76%)
Jun 15, 2017 6.120 6.240 5.216 6.030 45,957 +0.08(+1.34%)
Jun 14, 2017 5.170 5.950 5.170 5.950 149,973 +0.79(+15.31%)
Jun 13, 2017 5.010 5.160 5.000 5.160 90,866 +0.22(+4.45%)
Jun 12, 2017 4.870 5.000 4.690 4.940 51,927 +0.05(+1.02%)
Jun 09, 2017 4.970 4.970 4.780 4.890 15,455 -0.08(-1.61%)
Jun 08, 2017 5.016 5.020 4.807 4.970 9,854 +0.01(+0.20%)
Jun 07, 2017 4.970 4.980 4.910 4.960 4,174 -0.05(-1.00%)
Jun 06, 2017 5.040 5.040 4.940 5.010 1,862 -0.03(-0.60%)
Jun 05, 2017 5.020 5.050 4.930 5.040 2,601 -0.02(-0.40%)
Jun 02, 2017 4.980 5.200 4.710 5.060 26,640 +0.04(+0.80%)
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.