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 28, 2024 0.3490 0.3490 0.3200 0.3463 41,981 +0.02(+4.88%)
Mar 27, 2024 0.3200 0.3399 0.3200 0.3302 16,289 +0.01(+3.12%)
Mar 26, 2024 0.3200 0.3270 0.3200 0.3202 56,906 +0.00(+0.00%)
Mar 25, 2024 0.3168 0.3256 0.3020 0.3202 136,447 +0.01(+2.96%)
Mar 22, 2024 0.3190 0.3279 0.3067 0.3110 63,330 -0.01(-1.64%)
Mar 21, 2024 0.3050 0.3181 0.3050 0.3162 55,668 +0.01(+3.74%)
Mar 20, 2024 0.3152 0.3200 0.3000 0.3048 83,769 -0.01(-2.68%)
Mar 19, 2024 0.3200 0.3287 0.3025 0.3132 80,205 +0.00(+0.80%)
Mar 18, 2024 0.3000 0.3500 0.3000 0.3107 301,502 +0.01(+1.84%)
Mar 15, 2024 0.4100 0.4100 0.3005 0.3051 3,474,902 -0.04(-12.58%)
Mar 14, 2024 0.3600 0.3700 0.3200 0.3490 91,149 -0.01(-2.92%)
Mar 13, 2024 0.3700 0.3700 0.3501 0.3595 21,041 -0.00(-0.14%)
Mar 12, 2024 0.3900 0.3900 0.3600 0.3600 34,842 -0.01(-2.65%)
Mar 11, 2024 0.3800 0.3802 0.3672 0.3698 37,693 -0.01(-2.68%)
Mar 08, 2024 0.3885 0.3951 0.3700 0.3800 11,935 +0.00(+0.00%)
Mar 07, 2024 0.3879 0.3895 0.3671 0.3800 25,590 +0.01(+2.84%)
Mar 06, 2024 0.3629 0.3810 0.3629 0.3695 47,684 -0.02(-3.98%)
Mar 05, 2024 0.3975 0.4102 0.3500 0.3848 126,809 -0.01(-1.46%)
Mar 04, 2024 0.4050 0.4290 0.3900 0.3905 158,215 -0.02(-4.76%)
Mar 01, 2024 0.4190 0.4299 0.3856 0.4100 210,706 +0.01(+3.43%)
Feb 29, 2024 0.4100 0.4123 0.3915 0.3964 104,805 -0.00(-0.92%)
Feb 28, 2024 0.3891 0.4116 0.3750 0.4001 160,953 +0.02(+4.33%)
Feb 27, 2024 0.3700 0.3890 0.3672 0.3835 163,449 +0.02(+4.10%)
Feb 26, 2024 0.3900 0.3900 0.3627 0.3684 45,429 +0.01(+1.60%)
Feb 23, 2024 0.3600 0.3681 0.3600 0.3626 34,226 +0.00(+0.72%)
Feb 22, 2024 0.3949 0.3949 0.3400 0.3600 102,761 -0.00(-0.55%)
Feb 21, 2024 0.3799 0.3949 0.3614 0.3620 32,334 -0.02(-4.69%)
Feb 20, 2024 0.4000 0.3999 0.3646 0.3798 30,098 -0.01(-1.45%)
Feb 16, 2024 0.3760 0.3953 0.3527 0.3854 40,289 +0.01(+1.39%)
Feb 15, 2024 0.3700 0.3851 0.3554 0.3801 50,196 +0.01(+3.15%)
Feb 14, 2024 0.3810 0.4003 0.3409 0.3685 231,468 -0.01(-3.03%)
Feb 13, 2024 0.3610 0.4688 0.3500 0.3800 1,178,093 +0.01(+2.73%)
Feb 12, 2024 0.3800 0.3800 0.3463 0.3699 41,621 +0.01(+2.78%)
Feb 09, 2024 0.3500 0.3696 0.3447 0.3599 19,630 +0.00(+0.90%)
Feb 08, 2024 0.3600 0.3700 0.3400 0.3567 34,198 -0.01(-2.27%)
Feb 07, 2024 0.4099 0.4099 0.3447 0.3650 150,279 +0.01(+2.82%)
Feb 06, 2024 0.3781 0.3900 0.3522 0.3550 25,663 -0.01(-1.93%)
Feb 05, 2024 0.3800 0.3997 0.3500 0.3620 156,833 -0.02(-4.99%)
Feb 02, 2024 0.4000 0.4599 0.3700 0.3810 191,220 -0.02(-5.67%)
Feb 01, 2024 0.3600 0.4059 0.3510 0.4039 152,605 +0.03(+7.74%)
Jan 31, 2024 0.3900 0.3895 0.3700 0.3749 31,949 -0.01(-2.98%)
Jan 30, 2024 0.3853 0.3866 0.3511 0.3864 56,970 +0.01(+1.74%)
Jan 29, 2024 0.3785 0.3899 0.3699 0.3798 16,714 +0.00(+0.34%)
Jan 26, 2024 0.3999 0.3999 0.3652 0.3785 13,319 +0.01(+3.67%)
Jan 25, 2024 0.3908 0.3990 0.3651 0.3651 46,516 -0.00(-1.32%)
Jan 24, 2024 0.4000 0.4000 0.3700 0.3700 50,090 -0.01(-1.99%)
Jan 23, 2024 0.3700 0.3838 0.3501 0.3775 31,401 +0.02(+6.73%)
Jan 22, 2024 0.3700 0.3700 0.3402 0.3537 41,594 +0.02(+4.92%)
Jan 19, 2024 0.3801 0.3898 0.3200 0.3371 166,727 -0.04(-11.31%)
Jan 18, 2024 0.4000 0.4000 0.3801 0.3801 17,552 -0.00(-0.99%)
Jan 17, 2024 0.4000 0.4074 0.3510 0.3839 176,041 -0.02(-5.98%)
Jan 16, 2024 0.4531 0.4599 0.4000 0.4083 90,329 -0.05(-10.07%)
Jan 12, 2024 0.4400 0.4600 0.4313 0.4540 64,512 +0.00(+0.89%)
Jan 11, 2024 0.4400 0.4565 0.4200 0.4500 70,369 -0.01(-1.42%)
Jan 10, 2024 0.4500 0.4600 0.4375 0.4565 36,631 +0.01(+1.74%)
Jan 09, 2024 0.4299 0.4505 0.4230 0.4487 26,178 +0.02(+4.37%)
Jan 08, 2024 0.4447 0.4447 0.4208 0.4299 55,192 -0.02(-3.39%)
Jan 05, 2024 0.4503 0.4503 0.4300 0.4450 35,229 +0.01(+2.70%)
Jan 04, 2024 0.4340 0.4489 0.4200 0.4333 15,505 -0.02(-3.48%)
Jan 03, 2024 0.4400 0.4550 0.4300 0.4489 172,381 +0.01(+2.09%)
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.