Skip to main content

Galmed Pharmaceutica (NQ: GLMD )

0.3463 +0.0161 (+4.88%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.570 5.570 5.570 0 +0.23(+4.31%)
Mar 28, 2018 5.110 5.600 5.110 5.340 21,444 +0.22(+4.30%)
Mar 27, 2018 5.950 5.950 5.120 5.120 117,028 -0.74(-12.63%)
Mar 26, 2018 6.030 6.130 5.800 5.860 41,349 -0.06(-1.01%)
Mar 23, 2018 6.070 6.090 5.858 5.920 27,801 -0.09(-1.50%)
Mar 22, 2018 6.100 6.170 6.000 6.010 24,153 -0.12(-1.96%)
Mar 21, 2018 6.400 6.430 6.020 6.130 36,355 -0.16(-2.54%)
Mar 20, 2018 6.590 6.590 6.220 6.290 42,560 -0.28(-4.26%)
Mar 19, 2018 6.640 6.730 6.450 6.570 22,553 -0.06(-0.90%)
Mar 16, 2018 6.740 7.059 6.610 6.630 62,175 +0.01(+0.15%)
Mar 15, 2018 6.910 6.910 6.200 6.620 110,277 +0.43(+6.95%)
Mar 14, 2018 6.370 6.370 6.010 6.190 38,617 -0.17(-2.67%)
Mar 13, 2018 6.000 6.390 6.000 6.360 23,989 +0.01(+0.16%)
Mar 12, 2018 6.540 6.570 6.080 6.350 37,471 -0.03(-0.47%)
Mar 09, 2018 5.960 6.490 5.934 6.380 57,846 +0.41(+6.87%)
Mar 08, 2018 6.430 6.580 5.900 5.970 103,360 -0.29(-4.63%)
Mar 07, 2018 5.691 6.580 5.570 6.260 139,486 +0.59(+10.41%)
Mar 06, 2018 5.790 5.808 5.500 5.670 47,583 +0.08(+1.43%)
Mar 05, 2018 5.461 5.824 5.461 5.590 37,537 +0.16(+2.95%)
Mar 02, 2018 5.250 5.710 5.078 5.430 23,060 +0.16(+3.04%)
Mar 01, 2018 5.120 5.338 5.021 5.270 34,703 +0.15(+2.93%)
Feb 28, 2018 5.140 5.350 4.790 5.120 88,906 -0.07(-1.35%)
Feb 27, 2018 5.500 5.628 5.150 5.190 55,195 -0.35(-6.32%)
Feb 26, 2018 5.690 5.740 5.510 5.540 17,076 -0.03(-0.54%)
Feb 23, 2018 5.330 5.740 5.322 5.570 53,245 +0.18(+3.34%)
Feb 22, 2018 5.730 5.730 5.300 5.390 89,111 -0.23(-4.09%)
Feb 21, 2018 5.380 5.772 5.380 5.620 77,995 +0.29(+5.44%)
Feb 20, 2018 5.710 5.900 5.290 5.330 143,233 -0.59(-9.97%)
Feb 16, 2018 5.920 5.920 5.920 0 -1.04(-14.94%)
Feb 15, 2018 5.600 7.200 5.600 6.960 851,052 +1.51(+27.71%)
Feb 14, 2018 3.610 5.450 3.610 5.450 877,313 -4.01(-42.39%)
Feb 13, 2018 9.990 9.990 9.460 9.460 20,498 -0.31(-3.17%)
Feb 12, 2018 9.890 10.69 9.640 9.770 67,818 +0.07(+0.72%)
Feb 09, 2018 9.360 9.890 9.030 9.700 39,202 +0.31(+3.30%)
Feb 08, 2018 9.990 9.990 9.270 9.390 55,841 -0.47(-4.77%)
Feb 07, 2018 10.30 10.30 9.850 9.860 36,320 +0.07(+0.72%)
Feb 06, 2018 9.500 10.45 9.500 9.790 26,966 -0.11(-1.11%)
Feb 05, 2018 10.06 10.21 9.500 9.900 47,863 -0.28(-2.75%)
Feb 02, 2018 10.62 10.62 10.10 10.18 55,828 -0.46(-4.32%)
Feb 01, 2018 9.800 10.79 9.800 10.64 46,146 +0.66(+6.61%)
Jan 31, 2018 10.15 10.15 9.810 9.980 12,786 +0.04(+0.40%)
Jan 30, 2018 10.26 10.26 9.800 9.940 65,949 -0.32(-3.07%)
Jan 29, 2018 10.78 11.00 10.24 10.26 60,475 -0.68(-6.26%)
Jan 26, 2018 11.11 11.30 10.67 10.94 37,525 -0.06(-0.55%)
Jan 25, 2018 11.09 11.30 10.48 11.00 28,945 +0.37(+3.48%)
Jan 24, 2018 10.48 10.90 10.15 10.63 37,517 -0.02(-0.19%)
Jan 23, 2018 10.45 11.37 10.35 10.65 100,290 -0.20(-1.84%)
Jan 22, 2018 10.73 11.33 10.73 10.85 54,624 +0.28(+2.65%)
Jan 19, 2018 10.47 10.91 10.46 10.57 28,645 -0.08(-0.75%)
Jan 18, 2018 10.81 10.42 10.65 34,687 -0.16(-1.48%)
Jan 17, 2018 10.58 11.36 10.46 10.81 29,147 +0.31(+2.95%)
Jan 16, 2018 11.08 11.88 10.41 10.50 86,934 -0.57(-5.15%)
Jan 12, 2018 11.07 11.07 11.07 0 -0.07(-0.63%)
Jan 11, 2018 11.70 11.70 11.13 11.14 71,649 -0.36(-3.13%)
Jan 10, 2018 11.63 11.85 11.21 11.50 35,620 -0.27(-2.29%)
Jan 09, 2018 11.50 12.22 11.03 11.77 120,744 +0.15(+1.29%)
Jan 08, 2018 10.88 11.75 10.88 11.62 137,393 +0.92(+8.60%)
Jan 05, 2018 9.850 10.70 9.820 10.70 96,824 +0.92(+9.41%)
Jan 04, 2018 10.03 10.17 9.780 9.780 46,851 -0.30(-2.98%)
Jan 03, 2018 9.450 10.70 9.420 10.08 104,406 +0.69(+7.35%)
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.