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

Galmed Pharmaceutica (NQ: GLMD )

0.4050 +0.0060 (+1.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 26, 2021 4.100 4.270 3.900 3.970 287,500 -0.14(-3.41%)
Feb 25, 2021 4.130 4.320 3.950 4.110 500,570 +0.07(+1.73%)
Feb 24, 2021 4.000 4.290 4.000 4.040 206,913 -0.02(-0.49%)
Feb 23, 2021 4.310 4.370 3.810 4.060 564,264 -0.41(-9.17%)
Feb 22, 2021 4.400 4.600 4.400 4.470 335,884 -0.01(-0.22%)
Feb 19, 2021 4.460 4.550 4.300 4.480 395,100 -0.04(-0.88%)
Feb 18, 2021 4.490 4.600 4.220 4.520 550,812 +0.04(+0.89%)
Feb 17, 2021 4.710 4.860 4.380 4.480 492,753 -0.27(-5.68%)
Feb 16, 2021 4.450 4.870 4.310 4.750 1,986,687 -0.28(-5.57%)
Feb 12, 2021 5.570 5.590 5.000 5.030 1,808,300 -0.37(-6.85%)
Feb 11, 2021 4.440 6.250 4.390 5.400 5,133,042 +0.99(+22.45%)
Feb 10, 2021 4.600 4.680 4.270 4.410 161,482 -0.14(-3.08%)
Feb 09, 2021 4.610 4.731 4.500 4.550 169,270 -0.06(-1.30%)
Feb 08, 2021 4.630 4.750 4.520 4.610 116,774 -0.05(-1.07%)
Feb 05, 2021 4.810 4.838 4.490 4.660 173,700 -0.07(-1.48%)
Feb 04, 2021 4.960 4.990 4.570 4.730 327,309 -0.07(-1.46%)
Feb 03, 2021 4.000 5.000 3.970 4.800 952,663 +0.79(+19.70%)
Feb 02, 2021 3.980 4.040 3.890 4.010 109,180 +0.03(+0.75%)
Feb 01, 2021 3.770 4.030 3.750 3.980 322,958 +0.28(+7.57%)
Jan 29, 2021 3.800 4.090 3.610 3.700 253,500 -0.07(-1.99%)
Jan 28, 2021 3.710 3.790 3.520 3.775 182,405 +0.19(+5.15%)
Jan 27, 2021 3.500 3.640 3.380 3.590 312,495 -0.17(-4.52%)
Jan 26, 2021 3.980 4.030 3.700 3.760 215,549 -0.06(-1.57%)
Jan 25, 2021 3.790 3.910 3.600 3.820 214,708 +0.07(+1.87%)
Jan 22, 2021 3.750 3.790 3.570 3.750 88,800 +0.08(+2.18%)
Jan 21, 2021 3.750 3.780 3.645 3.670 86,090 -0.11(-2.91%)
Jan 20, 2021 3.800 3.820 3.650 3.780 139,631 +0.03(+0.80%)
Jan 19, 2021 3.790 3.810 3.610 3.750 341,453 +0.16(+4.46%)
Jan 15, 2021 3.480 3.620 3.360 3.590 167,500 +0.11(+3.16%)
Jan 14, 2021 3.400 3.499 3.385 3.480 115,307 +0.11(+3.26%)
Jan 13, 2021 3.499 3.499 3.360 3.370 65,959 -0.01(-0.30%)
Jan 12, 2021 3.370 3.474 3.330 3.380 83,800 -0.02(-0.59%)
Jan 11, 2021 3.470 3.470 3.355 3.400 92,988 -0.02(-0.58%)
Jan 08, 2021 3.390 3.476 3.350 3.420 90,100 +0.03(+0.88%)
Jan 07, 2021 3.270 3.400 3.270 3.390 46,717 +0.11(+3.35%)
Jan 06, 2021 3.310 3.370 3.210 3.280 90,226 -0.01(-0.30%)
Jan 05, 2021 3.170 3.330 3.110 3.290 117,608 +0.10(+3.13%)
Jan 04, 2021 3.150 3.330 3.100 3.190 106,365 +0.08(+2.57%)
Dec 31, 2020 3.110 3.110 3.110 197,413 -0.16(-4.89%)
Dec 30, 2020 3.280 3.353 3.210 3.270 197,413 -0.01(-0.30%)
Dec 29, 2020 3.280 3.390 3.230 3.280 159,290 +0.04(+1.23%)
Dec 28, 2020 3.560 3.734 3.240 3.240 233,283 -0.36(-10.00%)
Dec 24, 2020 3.780 3.780 3.550 3.600 75,300 -0.18(-4.76%)
Dec 23, 2020 3.680 3.850 3.630 3.780 123,614 +0.10(+2.72%)
Dec 22, 2020 3.760 3.800 3.601 3.680 105,559 +0.00(+0.00%)
Dec 21, 2020 3.370 3.830 3.300 3.680 284,031 +0.34(+10.18%)
Dec 18, 2020 3.300 3.550 3.250 3.340 211,900 +0.09(+2.77%)
Dec 17, 2020 3.730 3.730 3.230 3.250 507,593 -0.45(-12.16%)
Dec 16, 2020 3.920 4.120 3.690 3.700 182,214 -0.22(-5.61%)
Dec 15, 2020 3.730 3.980 3.520 3.920 281,926 +0.26(+7.10%)
Dec 14, 2020 3.440 3.770 3.410 3.660 206,694 +0.19(+5.48%)
Dec 11, 2020 3.490 3.620 3.460 3.470 68,200 -0.02(-0.57%)
Dec 10, 2020 3.490 3.560 3.400 3.490 76,579 -0.02(-0.57%)
Dec 09, 2020 3.810 3.810 3.418 3.510 132,184 -0.03(-0.85%)
Dec 08, 2020 3.480 3.550 3.380 3.540 61,120 +0.02(+0.57%)
Dec 07, 2020 3.690 3.730 3.480 3.520 104,484 -0.15(-4.09%)
Dec 04, 2020 3.870 3.990 3.600 3.670 114,600 -0.21(-5.41%)
Dec 03, 2020 3.950 4.000 3.840 3.880 32,440 -0.01(-0.26%)
Dec 02, 2020 3.800 3.910 3.750 3.890 36,480 +0.05(+1.30%)
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.