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

Galmed Pharmaceutica (NQ: GLMD )

0.3874 +0.0023 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Sep 30, 2020 3.500 3.550 3.360 3.530 266,658 +0.07(+2.02%)
Sep 29, 2020 3.730 3.730 3.460 3.460 68,327 -0.08(-2.26%)
Sep 28, 2020 3.590 3.692 3.520 3.540 51,839 -0.04(-1.12%)
Sep 25, 2020 3.650 3.700 3.570 3.580 228,000 -0.06(-1.65%)
Sep 24, 2020 3.860 3.900 3.593 3.640 180,611 -0.16(-4.21%)
Sep 23, 2020 3.960 3.960 3.760 3.800 34,139 -0.13(-3.31%)
Sep 22, 2020 3.910 4.005 3.811 3.930 24,593 +0.00(+0.00%)
Sep 21, 2020 3.950 4.090 3.900 3.930 28,883 -0.07(-1.75%)
Sep 18, 2020 4.170 4.230 3.990 4.000 155,400 -0.18(-4.31%)
Sep 17, 2020 4.125 4.220 4.125 4.180 32,955 +0.01(+0.24%)
Sep 16, 2020 4.240 4.280 4.130 4.170 19,572 -0.03(-0.71%)
Sep 15, 2020 3.960 4.230 3.960 4.200 77,028 +0.29(+7.42%)
Sep 14, 2020 3.930 4.010 3.850 3.910 42,841 +0.08(+2.09%)
Sep 11, 2020 3.980 4.060 3.720 3.830 62,700 -0.13(-3.28%)
Sep 10, 2020 4.110 4.145 3.960 3.960 41,874 -0.02(-0.50%)
Sep 09, 2020 4.000 4.110 3.980 3.980 120,226 +0.02(+0.51%)
Sep 08, 2020 4.250 4.370 3.910 3.960 91,965 -0.29(-6.82%)
Sep 04, 2020 4.700 4.700 4.250 4.250 125,000 -0.45(-9.57%)
Sep 03, 2020 4.770 4.790 4.650 4.700 42,052 -0.04(-0.84%)
Sep 02, 2020 4.650 4.880 4.583 4.740 56,221 +0.05(+1.07%)
Sep 01, 2020 4.870 4.870 4.650 4.690 31,026 -0.19(-3.89%)
Aug 31, 2020 5.000 5.030 4.870 4.880 125,098 -0.15(-2.98%)
Aug 28, 2020 5.020 5.080 4.910 5.030 52,000 +0.03(+0.60%)
Aug 27, 2020 5.150 5.150 4.940 5.000 43,435 -0.11(-2.15%)
Aug 26, 2020 4.920 5.150 4.840 5.110 47,105 +0.17(+3.44%)
Aug 25, 2020 4.930 4.960 4.770 4.940 36,050 +0.05(+1.02%)
Aug 24, 2020 4.900 4.920 4.620 4.890 91,826 +0.12(+2.52%)
Aug 21, 2020 4.830 4.880 4.700 4.770 37,300 -0.07(-1.45%)
Aug 20, 2020 4.870 4.940 4.730 4.840 26,366 -0.06(-1.22%)
Aug 19, 2020 4.800 4.940 4.730 4.900 45,822 +0.06(+1.24%)
Aug 18, 2020 4.840 4.899 4.740 4.840 57,946 +0.00(+0.00%)
Aug 17, 2020 4.710 4.900 4.520 4.840 76,646 +0.10(+2.11%)
Aug 14, 2020 4.560 4.750 4.440 4.740 97,700 +0.21(+4.64%)
Aug 13, 2020 4.500 4.530 4.410 4.530 58,199 +0.03(+0.67%)
Aug 12, 2020 4.510 4.650 4.440 4.500 42,654 +0.04(+0.90%)
Aug 11, 2020 4.530 4.680 4.460 4.460 109,559 -0.10(-2.19%)
Aug 10, 2020 4.720 4.730 4.510 4.560 72,052 -0.10(-2.15%)
Aug 07, 2020 4.570 4.690 4.480 4.660 53,400 +0.05(+1.08%)
Aug 06, 2020 5.250 5.276 4.510 4.610 198,749 -0.36(-7.24%)
Aug 05, 2020 4.980 5.080 4.780 4.970 65,511 +0.11(+2.26%)
Aug 04, 2020 5.050 5.220 4.790 4.860 70,383 -0.12(-2.41%)
Aug 03, 2020 4.850 4.990 4.730 4.980 62,561 +0.13(+2.68%)
Jul 31, 2020 4.880 4.880 4.710 4.850 30,700 -0.02(-0.41%)
Jul 30, 2020 4.530 4.900 4.500 4.870 147,364 +0.33(+7.27%)
Jul 29, 2020 4.600 4.650 4.480 4.540 44,941 -0.07(-1.52%)
Jul 28, 2020 4.510 4.620 4.490 4.610 40,842 +0.09(+1.99%)
Jul 27, 2020 4.560 4.640 4.480 4.520 52,182 +0.00(+0.00%)
Jul 24, 2020 4.530 4.570 4.460 4.520 109,000 -0.03(-0.66%)
Jul 23, 2020 4.820 4.820 4.520 4.550 137,454 -0.20(-4.21%)
Jul 22, 2020 4.850 4.987 4.667 4.750 103,768 -0.15(-3.06%)
Jul 21, 2020 5.150 5.150 4.870 4.900 61,610 -0.17(-3.35%)
Jul 20, 2020 5.070 5.240 5.040 5.070 61,049 -0.05(-0.98%)
Jul 17, 2020 4.960 5.190 4.950 5.120 93,200 +0.19(+3.85%)
Jul 16, 2020 5.750 5.770 4.720 4.930 461,214 -0.76(-13.36%)
Jul 15, 2020 5.190 6.290 5.190 5.690 751,690 +0.97(+20.55%)
Jul 14, 2020 4.480 4.720 4.360 4.720 66,393 +0.24(+5.36%)
Jul 13, 2020 4.660 4.700 4.400 4.480 59,127 -0.06(-1.32%)
Jul 10, 2020 4.710 4.740 4.465 4.540 79,000 -0.22(-4.62%)
Jul 09, 2020 4.790 4.830 4.600 4.760 49,777 +0.01(+0.21%)
Jul 08, 2020 4.740 4.870 4.730 4.750 32,492 -0.03(-0.63%)
Jul 07, 2020 4.750 4.840 4.680 4.780 18,147 -0.03(-0.62%)
Jul 06, 2020 4.960 4.960 4.700 4.810 37,237 -0.02(-0.41%)
Jul 02, 2020 4.890 4.920 4.800 4.830 16,000 -0.02(-0.41%)
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.