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

Galmed Pharmaceutica (NQ: GLMD )

0.3799 -0.0052 (-1.35%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
Dec 31, 2019 5.680 5.930 5.680 5.780 72,800 +0.07(+1.23%)
Dec 30, 2019 5.650 5.900 5.650 5.710 156,770 +0.00(+0.00%)
Dec 27, 2019 5.820 5.856 5.640 5.710 63,800 -0.15(-2.56%)
Dec 26, 2019 5.920 5.920 5.720 5.860 90,015 +0.01(+0.17%)
Dec 24, 2019 5.690 5.870 5.540 5.850 76,700 +0.10(+1.74%)
Dec 23, 2019 5.660 5.840 5.650 5.750 118,685 +0.04(+0.70%)
Dec 20, 2019 5.410 5.790 5.390 5.710 119,700 +0.26(+4.77%)
Dec 19, 2019 5.460 5.600 5.370 5.450 129,088 +0.00(+0.00%)
Dec 18, 2019 5.720 5.820 5.360 5.450 131,489 -0.29(-5.05%)
Dec 17, 2019 6.060 6.260 5.570 5.740 177,098 -0.33(-5.44%)
Dec 16, 2019 6.020 6.250 5.960 6.070 122,945 +0.01(+0.17%)
Dec 13, 2019 6.060 6.350 6.020 6.060 87,100 -0.08(-1.30%)
Dec 12, 2019 6.150 6.390 6.050 6.140 100,717 -0.06(-0.97%)
Dec 11, 2019 6.400 6.410 5.970 6.200 75,249 -0.12(-1.90%)
Dec 10, 2019 5.990 6.420 5.900 6.320 100,869 +0.33(+5.51%)
Dec 09, 2019 6.450 6.450 5.800 5.990 178,143 -0.51(-7.85%)
Dec 06, 2019 6.750 6.790 5.800 6.500 220,100 -0.11(-1.66%)
Dec 05, 2019 6.950 7.150 6.320 6.610 369,638 -0.14(-2.07%)
Dec 04, 2019 5.760 7.380 5.760 6.750 914,031 +1.05(+18.42%)
Dec 03, 2019 5.750 5.950 5.460 5.700 257,254 -0.12(-2.06%)
Dec 02, 2019 4.680 6.100 4.680 5.820 907,177 +1.32(+29.33%)
Nov 29, 2019 4.450 4.600 4.407 4.500 38,500 +0.05(+1.12%)
Nov 27, 2019 4.550 4.690 4.380 4.450 63,100 -0.14(-3.05%)
Nov 26, 2019 4.620 4.620 4.420 4.590 21,607 +0.09(+2.00%)
Nov 25, 2019 4.610 4.700 4.350 4.500 22,435 -0.06(-1.32%)
Nov 22, 2019 4.430 4.670 4.360 4.560 22,100 +0.14(+3.17%)
Nov 21, 2019 4.535 4.535 4.368 4.420 12,636 -0.10(-2.21%)
Nov 20, 2019 4.570 4.590 4.438 4.520 15,344 -0.03(-0.66%)
Nov 19, 2019 4.450 4.600 4.360 4.550 23,581 +0.06(+1.34%)
Nov 18, 2019 4.400 4.570 4.350 4.490 31,682 +0.12(+2.75%)
Nov 15, 2019 4.380 4.510 4.300 4.370 29,900 -0.07(-1.58%)
Nov 14, 2019 4.460 4.578 4.420 4.440 12,327 -0.07(-1.55%)
Nov 13, 2019 4.550 4.750 4.383 4.510 36,371 -0.06(-1.31%)
Nov 12, 2019 4.500 4.770 4.390 4.570 45,887 +0.12(+2.70%)
Nov 11, 2019 4.100 4.600 4.100 4.450 19,768 +0.24(+5.70%)
Nov 08, 2019 4.330 4.360 4.120 4.210 56,400 -0.16(-3.66%)
Nov 07, 2019 4.510 4.550 4.364 4.370 66,749 +0.10(+2.34%)
Nov 06, 2019 4.750 4.820 4.210 4.270 75,299 -0.48(-10.11%)
Nov 05, 2019 4.800 4.830 4.620 4.750 93,879 -0.05(-1.04%)
Nov 04, 2019 4.890 4.895 4.650 4.800 99,980 +0.24(+5.26%)
Nov 01, 2019 4.300 4.880 4.300 4.560 120,300 +0.38(+8.96%)
Oct 31, 2019 3.700 4.340 3.663 4.185 302,937 +0.48(+13.11%)
Oct 30, 2019 3.750 3.790 3.650 3.700 39,940 -0.05(-1.33%)
Oct 29, 2019 3.720 3.780 3.700 3.750 21,322 +0.02(+0.54%)
Oct 28, 2019 3.830 3.879 3.700 3.730 106,858 -0.12(-3.12%)
Oct 25, 2019 3.940 3.970 3.810 3.850 18,800 -0.14(-3.51%)
Oct 24, 2019 3.990 4.060 3.876 3.990 58,495 -0.02(-0.50%)
Oct 23, 2019 4.120 4.370 3.980 4.010 55,599 -0.15(-3.61%)
Oct 22, 2019 4.170 4.250 4.050 4.160 42,046 +0.07(+1.71%)
Oct 21, 2019 3.940 4.170 3.940 4.090 23,627 +0.16(+4.07%)
Oct 18, 2019 3.950 4.000 3.755 3.930 79,800 -0.03(-0.76%)
Oct 17, 2019 3.710 3.980 3.700 3.960 85,336 +0.24(+6.45%)
Oct 16, 2019 3.810 3.940 3.650 3.720 97,254 -0.14(-3.63%)
Oct 15, 2019 3.850 3.909 3.680 3.860 57,790 +0.06(+1.58%)
Oct 14, 2019 3.750 3.910 3.680 3.800 72,707 +0.10(+2.70%)
Oct 11, 2019 3.790 3.816 3.622 3.700 89,800 +0.09(+2.49%)
Oct 10, 2019 3.750 3.760 3.420 3.610 341,016 -0.14(-3.73%)
Oct 09, 2019 4.000 4.120 3.700 3.750 131,076 -0.27(-6.72%)
Oct 08, 2019 4.000 4.077 3.900 4.020 37,060 +0.02(+0.50%)
Oct 07, 2019 4.030 4.110 3.920 4.000 82,882 -0.02(-0.50%)
Oct 04, 2019 4.060 4.220 3.971 4.020 56,400 -0.02(-0.50%)
Oct 03, 2019 3.940 4.490 3.940 4.040 176,716 +0.08(+2.02%)
Oct 02, 2019 4.440 4.440 3.760 3.960 257,916 -0.56(-12.39%)
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.