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 (%)
May 31, 2022 0.5100 0.5210 0.5045 0.5116 107,043 +0.00(+0.25%)
May 27, 2022 0.5254 0.5310 0.5100 0.5103 279,788 -0.02(-2.87%)
May 26, 2022 0.5500 0.5686 0.5113 0.5254 169,877 -0.00(-0.87%)
May 25, 2022 0.5800 0.5800 0.5102 0.5300 144,752 -0.06(-10.17%)
May 24, 2022 0.6800 0.7000 0.5800 0.5900 104,503 -0.06(-9.22%)
May 23, 2022 0.5800 0.6499 0.5601 0.6499 51,913 +0.09(+16.26%)
May 20, 2022 0.5039 0.5597 0.5002 0.5590 151,524 +0.06(+11.76%)
May 19, 2022 0.5392 0.5849 0.5000 0.5002 230,025 -0.04(-7.20%)
May 18, 2022 0.5842 0.5842 0.5200 0.5390 89,003 -0.05(-7.72%)
May 17, 2022 0.6296 0.6296 0.5706 0.5841 96,808 +0.01(+1.69%)
May 16, 2022 0.5897 0.6200 0.5706 0.5744 92,154 -0.03(-5.51%)
May 13, 2022 0.6000 0.6498 0.5821 0.6079 117,026 +0.01(+1.32%)
May 12, 2022 0.7000 0.7000 0.5501 0.6000 215,312 -0.07(-10.53%)
May 11, 2022 0.7500 0.7961 0.6501 0.6706 67,974 -0.03(-4.21%)
May 10, 2022 0.6800 0.7500 0.6800 0.7001 44,878 +0.01(+1.46%)
May 09, 2022 0.7500 0.8000 0.6829 0.6900 128,010 -0.07(-9.21%)
May 06, 2022 0.8300 0.8341 0.7300 0.7600 133,628 -0.09(-10.59%)
May 05, 2022 0.9300 0.9300 0.8500 0.8500 92,586 -0.03(-3.90%)
May 04, 2022 0.8700 0.9000 0.8000 0.8845 209,039 -0.03(-3.23%)
May 03, 2022 1.080 1.080 0.7800 0.9140 1,017,072 -0.31(-25.08%)
May 02, 2022 1.580 1.600 1.220 1.220 195,936 -0.44(-26.51%)
Apr 29, 2022 1.510 1.710 1.510 1.660 91,922 +0.13(+8.50%)
Apr 28, 2022 1.490 1.598 1.490 1.530 79,623 -0.02(-1.29%)
Apr 27, 2022 1.580 1.583 1.480 1.550 30,880 +0.00(+0.00%)
Apr 26, 2022 1.560 1.586 1.500 1.550 49,514 +0.00(+0.00%)
Apr 25, 2022 1.340 1.599 1.340 1.550 75,139 +0.00(+0.00%)
Apr 22, 2022 1.430 1.593 1.370 1.550 56,691 +0.05(+3.33%)
Apr 21, 2022 1.600 1.600 1.484 1.500 19,608 -0.05(-3.54%)
Apr 20, 2022 1.590 1.600 1.550 1.555 42,020 +0.00(+0.32%)
Apr 19, 2022 1.520 1.590 1.520 1.550 44,611 -0.01(-0.64%)
Apr 18, 2022 1.600 1.610 1.550 1.560 26,619 -0.07(-4.29%)
Apr 14, 2022 1.560 1.670 1.510 1.630 22,385 +0.06(+3.82%)
Apr 13, 2022 1.550 1.620 1.550 1.570 27,268 +0.03(+1.95%)
Apr 12, 2022 1.680 1.680 1.510 1.540 108,603 -0.12(-7.23%)
Apr 11, 2022 1.670 1.700 1.620 1.660 33,348 -0.08(-4.60%)
Apr 08, 2022 1.740 1.750 1.670 1.740 24,743 +0.03(+1.64%)
Apr 07, 2022 1.690 1.750 1.657 1.712 44,376 +0.06(+3.76%)
Apr 06, 2022 1.760 1.760 1.620 1.650 45,308 -0.12(-6.78%)
Apr 05, 2022 1.750 1.838 1.620 1.770 40,730 +0.02(+1.14%)
Apr 04, 2022 1.680 1.770 1.578 1.750 66,370 +0.10(+6.06%)
Apr 01, 2022 1.620 1.720 1.620 1.650 45,181 +0.06(+3.77%)
Mar 31, 2022 1.630 1.630 1.550 1.590 30,854 -0.05(-3.05%)
Mar 30, 2022 1.580 1.640 1.510 1.640 29,556 +0.07(+4.46%)
Mar 29, 2022 1.510 1.580 1.470 1.570 49,499 +0.07(+4.67%)
Mar 28, 2022 1.520 1.540 1.470 1.500 29,741 -0.02(-1.32%)
Mar 25, 2022 1.530 1.540 1.460 1.520 91,591 -0.02(-1.30%)
Mar 24, 2022 1.420 1.580 1.420 1.540 34,583 +0.08(+5.48%)
Mar 23, 2022 1.460 1.570 1.350 1.460 43,657 -0.05(-3.00%)
Mar 22, 2022 1.580 1.600 1.480 1.505 56,895 -0.02(-1.62%)
Mar 21, 2022 1.510 1.530 1.470 1.530 50,780 -0.03(-1.92%)
Mar 18, 2022 1.500 1.570 1.500 1.560 52,300 +0.07(+4.70%)
Mar 17, 2022 1.440 1.500 1.359 1.490 53,884 +0.14(+9.96%)
Mar 16, 2022 1.300 1.396 1.298 1.355 43,601 +0.12(+10.16%)
Mar 15, 2022 1.230 1.320 1.190 1.230 202,994 -0.06(-4.65%)
Mar 14, 2022 1.350 1.370 1.250 1.290 55,961 -0.06(-4.44%)
Mar 11, 2022 1.380 1.400 1.300 1.350 88,583 -0.04(-2.88%)
Mar 10, 2022 1.420 1.425 1.360 1.390 45,787 -0.01(-0.71%)
Mar 09, 2022 1.340 1.460 1.340 1.400 77,886 +0.05(+3.70%)
Mar 08, 2022 1.320 1.350 1.280 1.350 84,769 +0.01(+0.75%)
Mar 07, 2022 1.320 1.380 1.320 1.340 41,676 +0.00(+0.00%)
Mar 04, 2022 1.480 1.480 1.340 1.340 127,462 -0.15(-10.07%)
Mar 03, 2022 1.630 1.630 1.470 1.490 76,112 -0.16(-9.70%)
Mar 02, 2022 1.490 1.660 1.470 1.650 273,817 +0.18(+12.24%)
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.