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 (%)
May 08, 2023 0.3510 0.3900 0.3410 0.3607 532,902 -0.05(-11.64%)
May 05, 2023 0.3900 0.5200 0.3561 0.4082 7,669,823 +0.11(+36.16%)
May 04, 2023 0.3100 0.3100 0.2910 0.2998 2,632,670 -0.01(-3.29%)
May 03, 2023 0.3200 0.3200 0.3010 0.3100 33,781 +0.01(+3.33%)
May 02, 2023 0.3000 0.3118 0.2952 0.3000 31,635 +0.01(+3.41%)
May 01, 2023 0.3093 0.3100 0.2900 0.2901 26,907 -0.02(-6.42%)
Apr 28, 2023 0.3000 0.3100 0.3000 0.3100 75,710 +0.01(+3.30%)
Apr 27, 2023 0.3202 0.3202 0.3001 0.3001 32,114 -0.00(-1.61%)
Apr 26, 2023 0.3200 0.3272 0.3000 0.3050 76,050 -0.01(-1.61%)
Apr 25, 2023 0.3299 0.3310 0.3058 0.3100 65,805 -0.01(-2.64%)
Apr 24, 2023 0.3189 0.3316 0.3086 0.3184 26,466 -0.02(-5.44%)
Apr 21, 2023 0.3200 0.3378 0.3152 0.3367 24,823 +0.01(+1.57%)
Apr 20, 2023 0.3395 0.3400 0.3080 0.3315 22,023 +0.00(+0.42%)
Apr 19, 2023 0.3494 0.3494 0.3230 0.3301 34,678 -0.01(-2.91%)
Apr 18, 2023 0.3250 0.3465 0.3250 0.3400 48,449 +0.02(+7.26%)
Apr 17, 2023 0.3012 0.3300 0.3000 0.3170 45,981 +0.01(+2.26%)
Apr 14, 2023 0.3250 0.3295 0.3000 0.3100 35,423 -0.01(-3.13%)
Apr 13, 2023 0.3098 0.3249 0.3050 0.3200 48,555 +0.02(+6.63%)
Apr 12, 2023 0.3100 0.3255 0.3000 0.3001 89,751 -0.01(-4.73%)
Apr 11, 2023 0.3392 0.3392 0.3000 0.3150 97,368 -0.03(-7.38%)
Apr 10, 2023 0.3700 0.3700 0.3300 0.3401 157,193 +0.00(+0.03%)
Apr 06, 2023 0.3570 0.3610 0.3400 0.3400 93,485 +0.00(+0.00%)
Apr 05, 2023 0.3537 0.3572 0.3400 0.3400 15,234 -0.02(-6.75%)
Apr 04, 2023 0.3200 0.3700 0.3101 0.3646 304,935 +0.01(+4.17%)
Apr 03, 2023 0.4500 0.4500 0.3101 0.3500 205,279 -0.08(-17.94%)
Mar 31, 2023 0.4436 0.4625 0.4186 0.4265 22,933 -0.04(-9.24%)
Mar 30, 2023 0.4600 0.4700 0.3801 0.4699 30,790 +0.02(+4.42%)
Mar 29, 2023 0.4100 0.4500 0.3700 0.4500 118,932 +0.02(+4.99%)
Mar 28, 2023 0.4300 0.4500 0.4001 0.4286 13,646 +0.03(+7.12%)
Mar 27, 2023 0.4000 0.4251 0.3800 0.4001 17,557 -0.02(-4.74%)
Mar 24, 2023 0.4400 0.4400 0.4140 0.4200 4,005 -0.02(-3.45%)
Mar 23, 2023 0.4140 0.4400 0.4140 0.4350 8,393 +0.02(+5.05%)
Mar 22, 2023 0.4200 0.4200 0.4141 0.4141 20,422 -0.02(-3.76%)
Mar 21, 2023 0.4207 0.4400 0.4207 0.4303 40,645 -0.01(-2.20%)
Mar 20, 2023 0.4700 0.4700 0.4150 0.4400 30,656 -0.03(-5.90%)
Mar 17, 2023 0.4672 0.4699 0.4533 0.4676 13,296 +0.00(+0.00%)
Mar 16, 2023 0.4570 0.4811 0.4536 0.4676 25,667 +0.00(+0.09%)
Mar 15, 2023 0.4122 0.4672 0.3700 0.4672 20,842 +0.04(+8.50%)
Mar 14, 2023 0.4695 0.4696 0.3713 0.4306 56,301 -0.04(-8.30%)
Mar 13, 2023 0.4650 0.4750 0.4650 0.4696 47,247 +0.01(+2.09%)
Mar 10, 2023 0.4600 0.4750 0.4600 0.4600 34,533 +0.00(+0.00%)
Mar 09, 2023 0.4900 0.5000 0.4600 0.4600 66,984 -0.01(-2.13%)
Mar 08, 2023 0.4913 0.5000 0.4590 0.4700 50,311 -0.03(-5.98%)
Mar 07, 2023 0.5100 0.5100 0.4900 0.4999 14,391 -0.02(-3.92%)
Mar 06, 2023 0.4934 0.5400 0.4914 0.5203 32,573 +0.00(+0.06%)
Mar 03, 2023 0.5000 0.5200 0.4972 0.5200 19,269 +0.02(+4.61%)
Mar 02, 2023 0.4982 0.5199 0.4750 0.4971 23,977 +0.03(+5.77%)
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.