Skip to main content

Galmed Pharmaceutica (NQ: GLMD )

0.3761 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 0.4190 0.4190 0.3601 0.3761 91,138 -0.04(-10.24%)
Apr 12, 2024 0.4299 0.4299 0.3610 0.4190 163,710 -0.00(-0.12%)
Apr 11, 2024 0.4300 0.4300 0.4100 0.4195 164,142 +0.02(+4.87%)
Apr 10, 2024 0.4050 0.4400 0.3799 0.4000 301,976 +0.01(+2.91%)
Apr 09, 2024 0.4000 0.4100 0.3700 0.3887 324,877 -0.01(-1.82%)
Apr 08, 2024 0.3900 0.4313 0.3726 0.3959 1,868,781 +0.06(+16.72%)
Apr 05, 2024 0.3220 0.3400 0.3220 0.3392 1,657,214 +0.01(+2.79%)
Apr 04, 2024 0.3300 0.3475 0.3215 0.3300 34,092 +0.00(+0.89%)
Apr 03, 2024 0.3300 0.3400 0.3225 0.3271 42,679 +0.00(+1.11%)
Apr 02, 2024 0.3300 0.3357 0.3150 0.3235 51,040 +0.01(+2.37%)
Apr 01, 2024 0.3400 0.3475 0.3150 0.3160 94,008 -0.03(-8.75%)
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%)
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.