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 (%)
Dec 30, 2022 0.4600 0.5244 0.4500 0.5000 63,773 +0.04(+8.65%)
Dec 29, 2022 0.4050 0.5299 0.4050 0.4602 329,995 -0.01(-2.58%)
Dec 28, 2022 0.5000 0.5400 0.4724 0.4724 222,063 -0.07(-12.50%)
Dec 27, 2022 0.5866 0.5866 0.4790 0.5399 169,706 +0.00(+0.35%)
Dec 23, 2022 0.5900 0.6300 0.5020 0.5380 255,924 -0.05(-8.81%)
Dec 22, 2022 0.4502 0.6400 0.4502 0.5900 639,810 +0.14(+30.79%)
Dec 21, 2022 0.3040 0.5500 0.3009 0.4511 1,508,603 +0.14(+45.52%)
Dec 20, 2022 0.2900 0.3200 0.2900 0.3100 207,378 -0.03(-8.82%)
Dec 19, 2022 0.3000 0.3624 0.2960 0.3400 727,588 +0.05(+17.20%)
Dec 16, 2022 0.3000 0.3000 0.2900 0.2901 109,550 +0.00(+0.03%)
Dec 15, 2022 0.3000 0.3000 0.2900 0.2900 36,910 -0.01(-3.30%)
Dec 14, 2022 0.2900 0.3000 0.2900 0.2999 50,021 +0.00(+0.23%)
Dec 13, 2022 0.3011 0.3100 0.2900 0.2992 80,416 -0.01(-3.61%)
Dec 12, 2022 0.3073 0.3189 0.2900 0.3104 200,028 +0.02(+7.03%)
Dec 09, 2022 0.3000 0.3168 0.2900 0.2900 63,138 -0.00(-0.03%)
Dec 08, 2022 0.2900 0.3110 0.2900 0.2901 27,302 -0.00(-1.49%)
Dec 07, 2022 0.3100 0.3050 0.2900 0.2945 46,057 +0.00(+0.34%)
Dec 06, 2022 0.3051 0.3051 0.2906 0.2935 35,678 -0.02(-7.38%)
Dec 05, 2022 0.2900 0.3188 0.2900 0.3169 15,025 +0.01(+3.63%)
Dec 02, 2022 0.3000 0.3187 0.2999 0.3058 7,483 +0.01(+1.93%)
Dec 01, 2022 0.3000 0.3060 0.2905 0.3000 44,827 +0.01(+2.77%)
Nov 30, 2022 0.2930 0.3075 0.2900 0.2919 20,154 -0.01(-1.98%)
Nov 29, 2022 0.2980 0.3189 0.2900 0.2978 40,520 -0.02(-6.94%)
Nov 28, 2022 0.3000 0.3288 0.2980 0.3200 15,273 +0.02(+6.67%)
Nov 25, 2022 0.3100 0.3300 0.3000 0.3000 28,443 -0.00(-0.37%)
Nov 23, 2022 0.3200 0.3369 0.3000 0.3011 33,231 -0.02(-6.23%)
Nov 22, 2022 0.3300 0.3398 0.3200 0.3211 18,741 +0.00(+0.34%)
Nov 21, 2022 0.3218 0.3399 0.3200 0.3200 26,286 -0.02(-5.85%)
Nov 18, 2022 0.3275 0.3399 0.3200 0.3399 6,534 +0.00(+0.30%)
Nov 17, 2022 0.3299 0.3399 0.3210 0.3389 24,768 +0.02(+5.41%)
Nov 16, 2022 0.3400 0.3400 0.3210 0.3215 8,232 -0.01(-3.57%)
Nov 15, 2022 0.3135 0.3399 0.3135 0.3334 51,929 -0.01(-1.94%)
Nov 14, 2022 0.3200 0.3402 0.3200 0.3400 29,618 -0.00(-0.50%)
Nov 11, 2022 0.3475 0.3799 0.3320 0.3417 34,363 +0.01(+2.09%)
Nov 10, 2022 0.3135 0.4100 0.3135 0.3347 56,368 +0.01(+4.59%)
Nov 09, 2022 0.3300 0.3400 0.3100 0.3200 43,603 -0.02(-5.60%)
Nov 08, 2022 0.3200 0.3523 0.3200 0.3390 67,694 +0.00(+0.00%)
Nov 07, 2022 0.3800 0.3900 0.3302 0.3390 77,679 -0.03(-8.43%)
Nov 04, 2022 0.3935 0.4048 0.3700 0.3702 44,836 -0.00(-1.23%)
Nov 03, 2022 0.3975 0.3975 0.3700 0.3748 15,240 -0.03(-6.30%)
Nov 02, 2022 0.4050 0.4050 0.3901 0.4000 6,522 +0.00(+0.25%)
Nov 01, 2022 0.3900 0.3991 0.3901 0.3990 9,603 +0.02(+4.97%)
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%)
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.