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

Galmed Pharmaceutica (NQ: GLMD )

0.3731 -0.0056 (-1.48%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 2.990 3.150 2.895 2.990 5,379 +0.01(+0.34%)
Jun 29, 2023 3.020 3.216 2.890 2.980 15,587 -0.02(-0.83%)
Jun 28, 2023 3.080 3.400 3.000 3.005 24,377 -0.18(-5.53%)
Jun 27, 2023 3.170 3.420 3.100 3.181 4,620 -0.16(-4.76%)
Jun 26, 2023 3.445 3.445 3.252 3.340 3,841 -0.03(-0.89%)
Jun 23, 2023 3.510 3.510 3.120 3.370 11,631 -0.06(-1.89%)
Jun 22, 2023 3.580 3.665 3.400 3.435 2,713 +0.02(+0.73%)
Jun 21, 2023 3.490 3.730 3.410 3.410 7,758 -0.03(-0.87%)
Jun 20, 2023 3.550 4.050 3.435 3.440 5,940 -0.16(-4.44%)
Jun 16, 2023 3.930 3.930 3.600 3.600 6,972 -0.13(-3.49%)
Jun 15, 2023 3.640 4.230 3.600 3.730 17,656 +0.01(+0.27%)
Jun 14, 2023 3.720 3.860 3.690 3.720 4,791 +0.00(+0.00%)
Jun 13, 2023 4.000 4.158 3.720 3.720 35,078 -0.37(-9.05%)
Jun 12, 2023 4.420 4.690 4.010 4.090 18,350 -0.25(-5.76%)
Jun 09, 2023 4.350 4.450 4.330 4.340 6,744 +0.00(+0.12%)
Jun 08, 2023 4.310 4.609 4.200 4.335 7,498 +0.00(+0.04%)
Jun 07, 2023 4.400 4.820 4.304 4.333 4,653 -0.02(-0.38%)
Jun 06, 2023 4.410 4.545 4.308 4.350 5,462 -0.12(-2.68%)
Jun 05, 2023 4.670 5.000 4.470 4.470 7,164 -0.27(-5.70%)
Jun 02, 2023 4.620 4.780 4.530 4.740 4,962 +0.11(+2.38%)
Jun 01, 2023 4.610 4.930 4.509 4.630 1,900 +0.02(+0.43%)
May 31, 2023 4.300 4.690 4.300 4.610 9,381 +0.31(+7.21%)
May 30, 2023 4.570 4.662 4.300 4.300 5,381 -0.30(-6.52%)
May 26, 2023 5.320 5.320 4.600 4.600 14,219 -0.50(-9.81%)
May 25, 2023 5.240 5.240 5.100 5.100 10,074 +0.03(+0.59%)
May 24, 2023 5.140 5.140 4.650 5.070 2,183 +0.11(+2.19%)
May 23, 2023 4.990 5.490 4.900 4.961 5,242 -0.25(-4.73%)
May 22, 2023 4.930 5.630 4.930 5.208 28,837 +0.21(+4.16%)
May 19, 2023 4.570 5.452 4.443 5.000 116,228 +0.43(+9.41%)
May 18, 2023 4.900 5.010 4.420 4.570 27,703 -0.11(-2.35%)
May 17, 2023 4.500 5.090 4.060 4.680 109,721 +0.36(+8.33%)
May 16, 2023 4.130 4.640 3.720 4.320 85,359 +0.16(+3.85%)
May 15, 2023 4.500 4.500 3.429 4.160 166,209 +3.83(+1152.26%)
May 12, 2023 0.3247 0.3400 0.3200 0.3322 220,513 -0.03(-7.75%)
May 11, 2023 0.3500 0.3700 0.3401 0.3601 51,615 +0.00(+0.22%)
May 10, 2023 0.3800 0.3800 0.3574 0.3593 169,534 -0.00(-0.36%)
May 09, 2023 0.3800 0.4000 0.3605 0.3606 367,117 -0.00(-0.03%)
May 08, 2023 0.3510 0.3900 0.3410 0.3607 532,902 -0.05(-11.64%)
May 05, 2023 0.3900 0.5200 0.3561 0.4082 7,669,823 +0.11(+36.16%)
May 04, 2023 0.3100 0.3100 0.2910 0.2998 2,632,670 -0.01(-3.29%)
May 03, 2023 0.3200 0.3200 0.3010 0.3100 33,781 +0.01(+3.33%)
May 02, 2023 0.3000 0.3118 0.2952 0.3000 31,635 +0.01(+3.41%)
May 01, 2023 0.3093 0.3100 0.2900 0.2901 26,907 -0.02(-6.42%)
Apr 28, 2023 0.3000 0.3100 0.3000 0.3100 75,710 +0.01(+3.30%)
Apr 27, 2023 0.3202 0.3202 0.3001 0.3001 32,114 -0.00(-1.61%)
Apr 26, 2023 0.3200 0.3272 0.3000 0.3050 76,050 -0.01(-1.61%)
Apr 25, 2023 0.3299 0.3310 0.3058 0.3100 65,805 -0.01(-2.64%)
Apr 24, 2023 0.3189 0.3316 0.3086 0.3184 26,466 -0.02(-5.44%)
Apr 21, 2023 0.3200 0.3378 0.3152 0.3367 24,823 +0.01(+1.57%)
Apr 20, 2023 0.3395 0.3400 0.3080 0.3315 22,023 +0.00(+0.42%)
Apr 19, 2023 0.3494 0.3494 0.3230 0.3301 34,678 -0.01(-2.91%)
Apr 18, 2023 0.3250 0.3465 0.3250 0.3400 48,449 +0.02(+7.26%)
Apr 17, 2023 0.3012 0.3300 0.3000 0.3170 45,981 +0.01(+2.26%)
Apr 14, 2023 0.3250 0.3295 0.3000 0.3100 35,423 -0.01(-3.13%)
Apr 13, 2023 0.3098 0.3249 0.3050 0.3200 48,555 +0.02(+6.63%)
Apr 12, 2023 0.3100 0.3255 0.3000 0.3001 89,751 -0.01(-4.73%)
Apr 11, 2023 0.3392 0.3392 0.3000 0.3150 97,368 -0.03(-7.38%)
Apr 10, 2023 0.3700 0.3700 0.3300 0.3401 157,193 +0.00(+0.03%)
Apr 06, 2023 0.3570 0.3610 0.3400 0.3400 93,485 +0.00(+0.00%)
Apr 05, 2023 0.3537 0.3572 0.3400 0.3400 15,234 -0.02(-6.75%)
Apr 04, 2023 0.3200 0.3700 0.3101 0.3646 304,935 +0.01(+4.17%)
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.