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

Galmed Pharmaceutica (NQ: GLMD )

0.4192 +0.0318 (+8.21%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 6, 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 (%)
Jul 31, 2019 6.200 6.200 5.830 6.040 73,218 -0.10(-1.63%)
Jul 30, 2019 6.100 6.200 5.990 6.140 38,004 +0.05(+0.90%)
Jul 29, 2019 6.130 6.140 5.910 6.085 19,156 -0.01(-0.16%)
Jul 26, 2019 6.030 6.242 5.909 6.095 26,500 +0.08(+1.25%)
Jul 25, 2019 6.220 6.220 5.870 6.020 41,480 -0.20(-3.22%)
Jul 24, 2019 5.850 6.220 5.670 6.220 37,777 +0.43(+7.43%)
Jul 23, 2019 5.800 6.020 5.650 5.790 109,791 +0.14(+2.48%)
Jul 22, 2019 6.740 6.740 5.630 5.650 118,151 -0.59(-9.46%)
Jul 19, 2019 6.300 6.420 6.230 6.240 36,500 -0.17(-2.65%)
Jul 18, 2019 6.290 6.470 6.234 6.410 39,451 +0.06(+0.94%)
Jul 17, 2019 6.425 6.471 6.280 6.350 95,367 -0.09(-1.40%)
Jul 16, 2019 6.670 6.840 6.410 6.440 21,830 -0.17(-2.57%)
Jul 15, 2019 6.680 6.960 6.610 6.610 22,814 -0.21(-3.08%)
Jul 12, 2019 6.450 6.890 6.450 6.820 19,100 +0.34(+5.25%)
Jul 11, 2019 6.740 6.843 6.400 6.480 28,541 -0.18(-2.70%)
Jul 10, 2019 6.650 6.750 6.600 6.660 10,694 +0.05(+0.76%)
Jul 09, 2019 6.600 6.810 6.590 6.610 21,835 -0.04(-0.60%)
Jul 08, 2019 6.910 7.009 6.510 6.650 25,646 -0.34(-4.86%)
Jul 05, 2019 6.990 7.190 6.760 6.990 54,400 -0.01(-0.14%)
Jul 03, 2019 7.160 7.286 7.000 7.000 24,400 -0.11(-1.55%)
Jul 02, 2019 7.220 7.467 7.040 7.110 31,078 +0.04(+0.57%)
Jul 01, 2019 7.490 7.690 7.060 7.070 55,941 -0.28(-3.81%)
Jun 28, 2019 6.330 7.700 6.170 7.350 310,600 +1.12(+17.98%)
Jun 27, 2019 6.480 6.480 6.045 6.230 96,715 -0.23(-3.56%)
Jun 26, 2019 6.530 6.600 6.350 6.460 23,894 -0.09(-1.37%)
Jun 25, 2019 6.610 6.648 6.360 6.550 41,479 -0.12(-1.80%)
Jun 24, 2019 6.920 6.920 6.465 6.670 48,888 -0.17(-2.49%)
Jun 21, 2019 6.570 6.940 6.430 6.840 34,500 +0.34(+5.23%)
Jun 20, 2019 6.520 6.720 6.490 6.500 19,227 +0.01(+0.15%)
Jun 19, 2019 6.430 6.500 6.382 6.490 17,848 +0.09(+1.41%)
Jun 18, 2019 6.390 6.490 6.140 6.400 24,632 +0.11(+1.75%)
Jun 17, 2019 6.090 6.299 6.050 6.290 17,034 +0.16(+2.61%)
Jun 14, 2019 6.170 6.300 6.060 6.130 35,200 -0.11(-1.76%)
Jun 13, 2019 5.800 6.340 5.739 6.240 52,054 +0.46(+7.96%)
Jun 12, 2019 5.720 5.790 5.600 5.780 18,506 +0.10(+1.76%)
Jun 11, 2019 5.940 6.095 5.480 5.680 126,007 -0.26(-4.38%)
Jun 10, 2019 5.900 6.090 5.791 5.940 47,125 +0.04(+0.68%)
Jun 07, 2019 6.030 6.125 5.770 5.900 40,000 -0.12(-1.99%)
Jun 06, 2019 6.820 6.820 5.940 6.020 65,473 -0.19(-3.06%)
Jun 05, 2019 6.000 6.210 5.940 6.210 51,668 +0.40(+6.88%)
Jun 04, 2019 5.900 6.120 5.650 5.810 102,552 -0.02(-0.34%)
Jun 03, 2019 5.930 6.110 5.830 5.830 109,374 -0.18(-3.00%)
May 31, 2019 6.050 6.330 5.930 6.010 76,900 -0.17(-2.75%)
May 30, 2019 6.340 6.400 6.110 6.180 51,430 -0.14(-2.22%)
May 29, 2019 6.360 6.460 6.250 6.320 65,932 -0.07(-1.10%)
May 28, 2019 6.500 6.630 6.329 6.390 109,927 -0.03(-0.47%)
May 24, 2019 6.650 6.950 6.360 6.420 96,700 -0.06(-0.93%)
May 23, 2019 6.620 6.958 6.370 6.480 127,788 -0.22(-3.28%)
May 22, 2019 6.820 7.039 6.650 6.700 45,377 -0.12(-1.76%)
May 21, 2019 6.910 7.170 6.770 6.820 47,193 -0.03(-0.44%)
May 20, 2019 6.890 7.020 6.680 6.850 40,505 -0.03(-0.44%)
May 17, 2019 6.920 6.960 6.810 6.880 23,400 -0.07(-1.01%)
May 16, 2019 7.010 7.190 6.870 6.950 40,066 +0.03(+0.43%)
May 15, 2019 6.640 7.000 6.640 6.920 75,198 +0.26(+3.90%)
May 14, 2019 6.640 6.960 6.580 6.660 84,080 +0.12(+1.83%)
May 13, 2019 6.980 7.069 6.450 6.540 81,096 -0.46(-6.57%)
May 10, 2019 7.150 7.260 6.980 7.000 32,300 -0.31(-4.24%)
May 09, 2019 7.040 7.360 6.917 7.310 69,388 +0.21(+2.96%)
May 08, 2019 7.170 7.372 7.050 7.100 97,080 -0.01(-0.14%)
May 07, 2019 7.790 7.790 7.070 7.110 157,475 -0.41(-5.45%)
May 06, 2019 7.660 8.100 7.490 7.520 124,651 -0.27(-3.47%)
May 03, 2019 7.760 7.934 7.681 7.790 86,500 +0.09(+1.17%)
May 02, 2019 7.800 7.980 7.588 7.700 30,736 -0.07(-0.90%)
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.