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 (%)
Feb 29, 2016 5.070 5.430 4.610 4.610 15,159 -0.52(-10.14%)
Feb 26, 2016 4.237 5.400 4.237 5.130 21,987 +0.68(+15.28%)
Feb 25, 2016 4.490 4.510 4.420 4.450 17,248 -0.00(-0.07%)
Feb 24, 2016 5.150 5.150 4.320 4.453 37,703 -0.41(-8.37%)
Feb 23, 2016 4.890 5.000 4.660 4.860 24,615 -0.09(-1.82%)
Feb 22, 2016 5.210 5.210 4.930 4.950 13,393 -0.22(-4.26%)
Feb 19, 2016 4.980 5.510 4.780 5.170 4,433 -0.21(-3.90%)
Feb 18, 2016 5.637 5.720 5.380 5.380 8,704 +0.33(+6.53%)
Feb 17, 2016 5.302 5.302 5.040 5.050 3,714 -0.01(-0.20%)
Feb 16, 2016 4.860 5.250 4.860 5.060 9,927 +0.28(+5.86%)
Feb 12, 2016 4.740 4.780 4.780 4.780 47,000 -0.00(-0.10%)
Feb 11, 2016 4.900 5.720 4.500 4.785 24,041 -0.25(-4.87%)
Feb 10, 2016 5.060 5.350 4.980 5.030 12,688 -0.07(-1.37%)
Feb 09, 2016 5.299 5.299 5.070 5.100 17,292 -0.40(-7.27%)
Feb 08, 2016 6.030 6.030 5.410 5.500 9,893 -0.58(-9.57%)
Feb 05, 2016 6.370 6.470 6.000 6.082 12,407 -0.34(-5.27%)
Feb 04, 2016 5.900 6.460 5.810 6.420 11,176 +0.48(+8.08%)
Feb 03, 2016 6.240 6.240 5.760 5.940 61,327 -0.27(-4.35%)
Feb 02, 2016 6.100 7.000 6.100 6.210 7,958 +0.15(+2.48%)
Feb 01, 2016 6.890 6.890 6.010 6.060 7,312 -0.19(-3.04%)
Jan 29, 2016 6.190 6.416 5.950 6.250 20,890 +0.20(+3.31%)
Jan 28, 2016 6.500 6.510 5.850 6.050 29,859 -0.38(-5.91%)
Jan 27, 2016 7.090 7.202 6.430 6.430 13,503 -0.64(-9.05%)
Jan 26, 2016 7.480 7.480 7.010 7.070 36,306 -0.43(-5.73%)
Jan 25, 2016 7.580 7.810 7.430 7.500 20,575 +0.01(+0.13%)
Jan 22, 2016 6.330 7.750 6.320 7.490 33,310 +0.38(+5.34%)
Jan 21, 2016 7.100 7.775 7.000 7.110 38,327 +0.07(+0.99%)
Jan 20, 2016 5.565 7.915 5.440 7.040 48,802 +1.26(+21.80%)
Jan 19, 2016 5.520 5.880 5.494 5.780 23,133 +0.27(+4.90%)
Jan 15, 2016 5.160 5.510 5.510 5.510 27,000 +0.21(+3.96%)
Jan 14, 2016 5.140 5.765 5.000 5.300 33,880 +0.00(+0.00%)
Jan 13, 2016 5.710 5.780 5.237 5.300 19,270 -0.60(-10.17%)
Jan 12, 2016 5.900 6.000 5.354 5.900 83,603 +0.00(+0.00%)
Jan 11, 2016 7.100 7.200 5.890 5.900 63,861 -1.25(-17.54%)
Jan 08, 2016 7.550 7.840 6.940 7.155 34,858 -0.33(-4.47%)
Jan 07, 2016 7.580 7.650 6.980 7.490 33,761 -0.14(-1.83%)
Jan 06, 2016 7.610 7.707 7.510 7.630 7,451 -0.02(-0.26%)
Jan 05, 2016 7.550 7.740 7.540 7.650 4,032 +0.10(+1.32%)
Jan 04, 2016 7.490 7.756 7.490 7.550 9,429 -0.06(-0.79%)
Dec 31, 2015 7.730 7.610 7.610 7.610 12,000 -0.07(-0.91%)
Dec 30, 2015 7.650 7.710 7.540 7.680 14,756 -0.04(-0.52%)
Dec 29, 2015 8.081 8.103 7.300 7.720 30,505 -0.43(-5.28%)
Dec 28, 2015 8.370 8.520 8.150 8.150 8,073 -0.37(-4.34%)
Dec 24, 2015 8.525 8.520 8.520 8.520 8,000 +0.02(+0.24%)
Dec 23, 2015 8.630 8.720 8.290 8.500 18,980 -0.05(-0.58%)
Dec 22, 2015 8.810 8.890 8.330 8.550 11,124 -0.23(-2.62%)
Dec 21, 2015 8.475 9.100 8.475 8.780 23,698 +0.13(+1.50%)
Dec 18, 2015 8.610 8.750 8.390 8.650 5,787 +0.20(+2.37%)
Dec 17, 2015 8.550 8.550 8.310 8.450 6,610 +0.00(+0.00%)
Dec 16, 2015 7.950 8.600 7.950 8.450 8,484 +0.54(+6.83%)
Dec 15, 2015 8.045 8.080 7.850 7.910 2,100 -0.12(-1.49%)
Dec 14, 2015 8.050 8.350 7.850 8.030 31,617 +0.00(+0.00%)
Dec 11, 2015 8.330 8.340 8.000 8.030 23,667 -0.16(-1.95%)
Dec 10, 2015 8.250 8.250 8.050 8.190 20,703 -0.01(-0.12%)
Dec 09, 2015 8.120 8.200 8.050 8.200 2,992 +0.06(+0.74%)
Dec 08, 2015 8.050 8.300 8.000 8.140 10,038 +0.03(+0.37%)
Dec 07, 2015 8.140 8.350 8.100 8.110 12,839 -0.14(-1.70%)
Dec 04, 2015 8.350 8.380 8.050 8.250 9,461 -0.17(-2.02%)
Dec 03, 2015 8.740 8.740 8.250 8.420 8,016 -0.40(-4.54%)
Dec 02, 2015 9.030 9.180 8.710 8.820 10,819 -0.36(-3.92%)
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.