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 (%)
May 31, 2018 5.940 6.600 5.760 6.310 292,324 +0.42(+7.13%)
May 30, 2018 6.040 6.040 5.752 5.890 104,462 -0.13(-2.16%)
May 29, 2018 6.047 6.050 5.880 6.020 23,332 +0.00(+0.00%)
May 25, 2018 6.020 6.020 6.020 0 +0.03(+0.50%)
May 24, 2018 5.971 6.050 5.970 5.990 34,428 +0.02(+0.34%)
May 23, 2018 6.050 6.090 5.940 5.970 22,948 -0.04(-0.58%)
May 22, 2018 6.000 6.140 5.864 6.005 35,072 -0.05(-0.91%)
May 21, 2018 6.150 6.350 5.873 6.060 13,379 -0.11(-1.78%)
May 18, 2018 6.360 6.360 6.150 6.170 22,651 -0.10(-1.59%)
May 17, 2018 6.200 6.290 6.120 6.270 49,612 +0.11(+1.79%)
May 16, 2018 6.230 6.419 6.130 6.160 109,239 -0.09(-1.44%)
May 15, 2018 5.870 6.300 5.762 6.250 86,900 +0.39(+6.66%)
May 14, 2018 5.700 5.900 5.500 5.860 10,384 -0.03(-0.51%)
May 11, 2018 5.900 5.900 5.790 5.890 23,512 -0.02(-0.34%)
May 10, 2018 5.950 5.950 5.715 5.910 26,475 -0.04(-0.76%)
May 09, 2018 5.356 5.980 5.356 5.955 19,039 -0.06(-0.93%)
May 08, 2018 6.150 6.150 5.935 6.011 15,835 -0.18(-2.89%)
May 07, 2018 5.930 6.190 5.930 6.190 8,793 +0.26(+4.38%)
May 04, 2018 5.800 6.020 5.795 5.930 24,084 +0.01(+0.17%)
May 03, 2018 6.090 6.090 5.870 5.920 7,776 -0.19(-3.11%)
May 02, 2018 6.070 6.175 6.035 6.110 6,770 +0.08(+1.33%)
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.