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 (%)
Apr 30, 2015 9.210 9.350 8.200 8.350 74,776 -0.85(-9.24%)
Apr 29, 2015 9.230 9.690 9.120 9.200 37,218 -0.38(-3.97%)
Apr 28, 2015 9.150 9.919 8.860 9.580 87,556 +0.38(+4.19%)
Apr 27, 2015 9.160 9.350 8.950 9.195 28,686 +0.05(+0.60%)
Apr 24, 2015 9.940 9.940 9.110 9.140 103,801 -0.72(-7.30%)
Apr 23, 2015 10.02 10.02 9.660 9.860 39,506 -0.14(-1.40%)
Apr 22, 2015 10.06 10.23 9.620 10.00 37,893 -0.12(-1.19%)
Apr 21, 2015 10.08 10.50 9.860 10.12 40,483 +0.15(+1.50%)
Apr 20, 2015 10.98 11.61 9.750 9.970 73,844 -1.02(-9.28%)
Apr 17, 2015 11.12 11.40 10.75 10.99 45,715 -0.19(-1.70%)
Apr 16, 2015 10.51 11.74 10.50 11.18 126,998 +0.68(+6.48%)
Apr 15, 2015 9.180 11.45 8.970 10.50 263,112 +1.72(+19.59%)
Apr 14, 2015 9.110 9.250 8.636 8.780 30,949 -0.38(-4.15%)
Apr 13, 2015 9.590 9.800 9.130 9.160 28,477 -0.53(-5.47%)
Apr 10, 2015 9.080 9.861 8.940 9.690 34,527 +0.59(+6.48%)
Apr 09, 2015 8.920 9.240 8.790 9.100 30,077 +0.32(+3.64%)
Apr 08, 2015 9.040 9.060 8.640 8.780 37,717 -0.28(-3.09%)
Apr 07, 2015 8.970 9.200 8.760 9.060 22,662 +0.14(+1.57%)
Apr 06, 2015 9.300 9.390 8.810 8.920 28,579 -0.47(-5.01%)
Apr 02, 2015 8.950 9.390 9.390 9.390 36,300 +0.52(+5.86%)
Apr 01, 2015 9.500 9.540 8.720 8.870 70,071 -0.55(-5.84%)
Mar 31, 2015 9.470 9.640 8.980 9.420 63,299 -0.31(-3.19%)
Mar 30, 2015 10.03 10.15 9.700 9.730 68,455 -0.30(-2.99%)
Mar 27, 2015 10.44 10.84 9.900 10.03 36,858 -0.28(-2.72%)
Mar 26, 2015 9.890 10.44 9.860 10.31 49,549 +0.07(+0.68%)
Mar 25, 2015 10.98 10.99 10.00 10.24 93,424 -0.55(-5.10%)
Mar 24, 2015 11.56 11.85 10.51 10.79 143,116 -0.85(-7.30%)
Mar 23, 2015 13.00 13.48 11.52 11.64 117,245 -1.61(-12.15%)
Mar 20, 2015 11.83 13.50 11.67 13.25 319,770 +1.60(+13.73%)
Mar 19, 2015 11.95 12.07 11.40 11.65 69,036 -0.22(-1.85%)
Mar 18, 2015 11.24 12.20 11.10 11.87 159,987 +0.95(+8.70%)
Mar 17, 2015 9.400 11.00 9.400 10.92 140,333 +1.52(+16.17%)
Mar 16, 2015 9.180 9.530 9.020 9.400 19,826 +0.14(+1.51%)
Mar 13, 2015 9.070 9.260 8.820 9.260 67,495 -0.04(-0.43%)
Mar 12, 2015 9.350 9.350 9.100 9.300 32,394 -0.08(-0.85%)
Mar 11, 2015 9.230 9.405 9.021 9.380 29,658 +0.34(+3.76%)
Mar 10, 2015 9.310 9.310 8.490 9.040 119,783 +0.02(+0.22%)
Mar 09, 2015 9.220 9.600 8.810 9.020 34,095 -0.27(-2.91%)
Mar 06, 2015 9.670 9.670 8.960 9.290 34,615 -0.33(-3.43%)
Mar 05, 2015 8.830 9.630 8.590 9.620 64,695 +1.03(+12.06%)
Mar 04, 2015 9.300 9.350 8.280 8.585 75,638 -0.76(-8.18%)
Mar 03, 2015 9.862 9.862 9.310 9.350 17,862 -0.44(-4.49%)
Mar 02, 2015 10.00 10.00 9.490 9.790 66,053 +0.30(+3.16%)
Feb 27, 2015 9.300 9.580 9.290 9.490 27,076 +0.10(+1.06%)
Feb 26, 2015 9.870 9.870 9.310 9.390 107,433 -0.37(-3.79%)
Feb 25, 2015 9.130 10.00 8.870 9.760 189,309 +0.66(+7.25%)
Feb 24, 2015 8.540 9.300 8.520 9.100 140,870 +0.69(+8.20%)
Feb 23, 2015 8.040 8.639 7.820 8.410 81,160 +0.37(+4.60%)
Feb 20, 2015 7.870 8.040 7.530 8.040 42,125 +0.34(+4.42%)
Feb 19, 2015 6.950 7.715 6.950 7.700 74,840 +0.73(+10.47%)
Feb 18, 2015 7.000 7.120 6.870 6.970 26,021 +0.07(+1.01%)
Feb 17, 2015 6.780 6.960 6.680 6.900 25,926 +0.10(+1.47%)
Feb 13, 2015 6.780 6.800 6.800 6.800 24,100 +0.03(+0.39%)
Feb 12, 2015 6.820 6.900 6.710 6.774 11,000 +0.08(+1.25%)
Feb 11, 2015 6.880 7.100 6.690 6.690 47,218 -0.14(-2.01%)
Feb 10, 2015 6.896 6.896 6.690 6.827 35,174 +0.08(+1.15%)
Feb 09, 2015 6.600 6.791 6.450 6.750 65,484 +0.25(+3.85%)
Feb 06, 2015 6.550 6.640 6.440 6.500 51,420 +0.00(+0.00%)
Feb 05, 2015 6.330 6.670 6.330 6.500 22,200 +0.10(+1.56%)
Feb 04, 2015 6.420 6.590 6.340 6.400 40,580 -0.06(-0.93%)
Feb 03, 2015 6.520 6.599 6.460 6.460 12,607 -0.09(-1.37%)
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.