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

Galmed Pharmaceutica (NQ: GLMD )

0.3916 -0.0009 (-0.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 0.3902 0.4012 0.3800 0.3801 35,216 -0.02(-4.90%)
Oct 28, 2022 0.3901 0.3998 0.3901 0.3997 23,320 +0.01(+2.46%)
Oct 27, 2022 0.3886 0.4099 0.3886 0.3901 8,705 -0.02(-4.81%)
Oct 26, 2022 0.3900 0.4098 0.3850 0.4098 34,939 +0.03(+7.67%)
Oct 25, 2022 0.3821 0.3990 0.3800 0.3806 12,047 -0.00(-0.31%)
Oct 24, 2022 0.4000 0.4284 0.3800 0.3818 17,640 -0.02(-4.91%)
Oct 21, 2022 0.4000 0.4100 0.3716 0.4015 29,397 -0.02(-3.69%)
Oct 20, 2022 0.3900 0.4170 0.3700 0.4169 14,127 +0.03(+8.01%)
Oct 19, 2022 0.3700 0.4180 0.3700 0.3860 33,835 +0.03(+7.13%)
Oct 18, 2022 0.3845 0.3925 0.3550 0.3603 41,838 -0.00(-1.10%)
Oct 17, 2022 0.3900 0.3900 0.3516 0.3643 43,756 -0.02(-6.23%)
Oct 14, 2022 0.4000 0.4500 0.3700 0.3885 30,805 +0.02(+4.97%)
Oct 13, 2022 0.3500 0.3927 0.3500 0.3701 7,521 +0.00(+0.03%)
Oct 12, 2022 0.3600 0.3900 0.3363 0.3700 26,354 +0.01(+4.05%)
Oct 11, 2022 0.3900 0.4000 0.3556 0.3556 12,577 -0.03(-7.15%)
Oct 10, 2022 0.4900 0.4900 0.3830 0.3830 40,829 -0.09(-18.56%)
Oct 07, 2022 0.4700 0.4799 0.4212 0.4703 54,840 +0.04(+8.19%)
Oct 06, 2022 0.4250 0.4748 0.4000 0.4347 91,068 +0.05(+14.39%)
Oct 05, 2022 0.3400 0.3800 0.3400 0.3800 51,226 +0.04(+12.49%)
Oct 04, 2022 0.3300 0.3456 0.3300 0.3378 12,928 +0.01(+2.61%)
Oct 03, 2022 0.3131 0.3434 0.3000 0.3292 83,588 +0.02(+5.82%)
Sep 30, 2022 0.3130 0.3200 0.3000 0.3111 44,703 -0.00(-1.05%)
Sep 29, 2022 0.3000 0.3200 0.3000 0.3144 12,731 -0.00(-1.41%)
Sep 28, 2022 0.3100 0.3200 0.3100 0.3189 11,919 +0.01(+2.87%)
Sep 27, 2022 0.3300 0.3320 0.3100 0.3100 26,053 -0.02(-6.06%)
Sep 26, 2022 0.3300 0.3399 0.3300 0.3300 39,314 -0.02(-4.62%)
Sep 23, 2022 0.3600 0.3601 0.3300 0.3460 56,663 -0.03(-6.79%)
Sep 22, 2022 0.3800 0.3800 0.3500 0.3712 42,740 -0.01(-2.32%)
Sep 21, 2022 0.3919 0.3925 0.3800 0.3800 79,710 -0.02(-4.11%)
Sep 20, 2022 0.4158 0.4300 0.3500 0.3963 112,738 -0.02(-5.67%)
Sep 19, 2022 0.4355 0.4898 0.4200 0.4201 25,213 -0.02(-3.54%)
Sep 16, 2022 0.4700 0.4700 0.4300 0.4355 13,182 -0.02(-5.35%)
Sep 15, 2022 0.4200 0.4675 0.4200 0.4601 59,365 +0.02(+4.54%)
Sep 14, 2022 0.4800 0.4800 0.4344 0.4401 19,179 -0.02(-4.68%)
Sep 13, 2022 0.4229 0.4675 0.4201 0.4617 63,023 +0.03(+7.57%)
Sep 12, 2022 0.3700 0.4300 0.3748 0.4292 171,524 +0.00(+0.99%)
Sep 09, 2022 0.4167 0.4523 0.4100 0.4250 79,615 +0.00(+0.95%)
Sep 08, 2022 0.4349 0.4349 0.4110 0.4210 19,587 +0.00(+0.21%)
Sep 07, 2022 0.4241 0.4349 0.4133 0.4201 51,347 +0.01(+1.67%)
Sep 06, 2022 0.4302 0.4497 0.4131 0.4132 25,101 -0.04(-8.18%)
Sep 02, 2022 0.4750 0.4750 0.4261 0.4500 14,505 +0.00(+1.10%)
Sep 01, 2022 0.4300 0.4700 0.4300 0.4451 38,591 -0.02(-4.09%)
Aug 31, 2022 0.4600 0.4641 0.4501 0.4641 36,425 +0.00(+0.89%)
Aug 30, 2022 0.4600 0.4773 0.4555 0.4600 22,685 +0.00(+0.00%)
Aug 29, 2022 0.4800 0.4800 0.4556 0.4600 31,075 +0.00(+0.81%)
Aug 26, 2022 0.4591 0.4900 0.4401 0.4563 64,644 -0.00(-0.57%)
Aug 25, 2022 0.4100 0.4600 0.4050 0.4589 197,412 +0.04(+9.26%)
Aug 24, 2022 0.4255 0.4299 0.4110 0.4200 47,795 -0.01(-1.80%)
Aug 23, 2022 0.4328 0.4395 0.4256 0.4277 44,385 -0.01(-3.15%)
Aug 22, 2022 0.4599 0.4599 0.4200 0.4416 80,762 -0.02(-3.35%)
Aug 19, 2022 0.4617 0.4726 0.4449 0.4569 55,640 +0.00(+0.71%)
Aug 18, 2022 0.4690 0.4715 0.4351 0.4537 46,759 -0.02(-3.47%)
Aug 17, 2022 0.4600 0.4800 0.4501 0.4700 95,823 +0.00(+0.00%)
Aug 16, 2022 0.4400 0.4700 0.4110 0.4700 176,686 +0.03(+5.71%)
Aug 15, 2022 0.4180 0.4500 0.4150 0.4446 56,721 +0.03(+8.41%)
Aug 12, 2022 0.4394 0.4449 0.3900 0.4101 215,780 -0.03(-6.71%)
Aug 11, 2022 0.4200 0.4500 0.4051 0.4396 256,869 +0.02(+4.79%)
Aug 10, 2022 0.4200 0.4300 0.4188 0.4195 32,839 -0.01(-2.19%)
Aug 09, 2022 0.4400 0.4692 0.4001 0.4289 36,586 -0.02(-4.82%)
Aug 08, 2022 0.4590 0.4701 0.4391 0.4506 79,248 +0.01(+2.25%)
Aug 05, 2022 0.4500 0.4662 0.4300 0.4407 92,428 -0.01(-1.96%)
Aug 04, 2022 0.4500 0.4940 0.3800 0.4495 408,833 -0.05(-9.52%)
Aug 03, 2022 0.4988 0.4992 0.4704 0.4968 125,931 +0.01(+1.39%)
Aug 02, 2022 0.4500 0.5027 0.4500 0.4900 52,576 +0.01(+3.11%)
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.