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

Galmed Pharmaceutica (NQ: GLMD )

0.3983 -0.0167 (-4.02%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Dec 31, 2015 7.730 7.610 7.610 7.610 12,000 -0.07(-0.91%)
Dec 30, 2015 7.650 7.710 7.540 7.680 14,756 -0.04(-0.52%)
Dec 29, 2015 8.081 8.103 7.300 7.720 30,505 -0.43(-5.28%)
Dec 28, 2015 8.370 8.520 8.150 8.150 8,073 -0.37(-4.34%)
Dec 24, 2015 8.525 8.520 8.520 8.520 8,000 +0.02(+0.24%)
Dec 23, 2015 8.630 8.720 8.290 8.500 18,980 -0.05(-0.58%)
Dec 22, 2015 8.810 8.890 8.330 8.550 11,124 -0.23(-2.62%)
Dec 21, 2015 8.475 9.100 8.475 8.780 23,698 +0.13(+1.50%)
Dec 18, 2015 8.610 8.750 8.390 8.650 5,787 +0.20(+2.37%)
Dec 17, 2015 8.550 8.550 8.310 8.450 6,610 +0.00(+0.00%)
Dec 16, 2015 7.950 8.600 7.950 8.450 8,484 +0.54(+6.83%)
Dec 15, 2015 8.045 8.080 7.850 7.910 2,100 -0.12(-1.49%)
Dec 14, 2015 8.050 8.350 7.850 8.030 31,617 +0.00(+0.00%)
Dec 11, 2015 8.330 8.340 8.000 8.030 23,667 -0.16(-1.95%)
Dec 10, 2015 8.250 8.250 8.050 8.190 20,703 -0.01(-0.12%)
Dec 09, 2015 8.120 8.200 8.050 8.200 2,992 +0.06(+0.74%)
Dec 08, 2015 8.050 8.300 8.000 8.140 10,038 +0.03(+0.37%)
Dec 07, 2015 8.140 8.350 8.100 8.110 12,839 -0.14(-1.70%)
Dec 04, 2015 8.350 8.380 8.050 8.250 9,461 -0.17(-2.02%)
Dec 03, 2015 8.740 8.740 8.250 8.420 8,016 -0.40(-4.54%)
Dec 02, 2015 9.030 9.180 8.710 8.820 10,819 -0.36(-3.92%)
Dec 01, 2015 9.450 9.500 9.000 9.180 13,161 -0.21(-2.24%)
Nov 30, 2015 9.570 9.700 9.150 9.390 20,731 -0.01(-0.11%)
Nov 27, 2015 9.470 9.470 9.210 9.400 715 -0.14(-1.47%)
Nov 25, 2015 8.970 9.540 9.540 9.540 12,400 +0.55(+6.12%)
Nov 24, 2015 8.750 9.106 8.653 8.990 9,783 +0.24(+2.74%)
Nov 23, 2015 8.640 8.957 8.640 8.750 17,604 +0.10(+1.16%)
Nov 20, 2015 8.280 8.930 8.050 8.650 33,136 +0.43(+5.23%)
Nov 19, 2015 8.560 8.610 8.000 8.220 19,901 -0.33(-3.86%)
Nov 18, 2015 8.772 8.900 8.400 8.550 14,160 -0.03(-0.35%)
Nov 17, 2015 8.590 9.380 8.400 8.580 9,232 -0.04(-0.46%)
Nov 16, 2015 8.750 8.750 8.150 8.620 18,925 -0.19(-2.16%)
Nov 13, 2015 8.900 8.990 8.530 8.810 11,637 -0.08(-0.90%)
Nov 12, 2015 9.040 9.230 8.760 8.890 32,872 -0.56(-5.93%)
Nov 11, 2015 9.450 9.660 9.020 9.450 26,225 -0.31(-3.13%)
Nov 10, 2015 9.440 9.755 8.740 9.755 31,654 -0.05(-0.56%)
Nov 09, 2015 9.510 9.850 9.490 9.810 8,572 +0.28(+2.94%)
Nov 06, 2015 9.800 9.948 9.410 9.530 24,927 -0.30(-3.05%)
Nov 05, 2015 9.200 9.910 9.180 9.830 13,805 -0.03(-0.25%)
Nov 04, 2015 10.04 10.07 9.670 9.855 14,919 -0.07(-0.76%)
Nov 03, 2015 9.900 10.07 9.760 9.930 20,446 +0.06(+0.61%)
Nov 02, 2015 9.970 10.13 9.600 9.870 24,393 +0.25(+2.60%)
Oct 30, 2015 9.560 9.940 9.110 9.620 39,191 +0.06(+0.63%)
Oct 29, 2015 9.860 10.19 9.560 9.560 23,848 +0.06(+0.63%)
Oct 28, 2015 9.460 9.780 9.310 9.500 21,616 +0.03(+0.32%)
Oct 27, 2015 9.480 9.990 9.470 9.470 21,987 +0.00(+0.00%)
Oct 26, 2015 9.800 10.20 9.200 9.470 32,307 -0.54(-5.39%)
Oct 23, 2015 9.510 10.15 9.110 10.01 22,130 +0.62(+6.60%)
Oct 22, 2015 9.850 9.850 9.280 9.390 43,871 -0.12(-1.26%)
Oct 21, 2015 10.18 10.18 9.120 9.510 33,596 -0.49(-4.90%)
Oct 20, 2015 10.04 10.12 9.850 10.00 25,642 +0.18(+1.83%)
Oct 19, 2015 9.990 10.14 9.790 9.820 11,902 -0.17(-1.70%)
Oct 16, 2015 9.740 10.20 9.170 9.990 84,978 +0.43(+4.50%)
Oct 15, 2015 9.300 10.12 9.200 9.560 15,348 +0.07(+0.74%)
Oct 14, 2015 9.990 9.990 9.116 9.490 7,435 -0.28(-2.87%)
Oct 13, 2015 8.750 10.20 8.750 9.770 39,146 +0.94(+10.65%)
Oct 12, 2015 9.130 9.230 8.690 8.830 20,238 -0.18(-2.00%)
Oct 09, 2015 9.170 9.170 8.900 9.010 36,259 +0.12(+1.35%)
Oct 08, 2015 8.000 9.100 8.000 8.890 67,766 +1.07(+13.68%)
Oct 07, 2015 8.010 8.230 7.620 7.820 13,082 -0.18(-2.25%)
Oct 06, 2015 8.490 8.500 8.000 8.000 12,240 -0.22(-2.68%)
Oct 05, 2015 7.570 8.250 7.530 8.220 26,585 +0.78(+10.48%)
Oct 02, 2015 7.180 7.640 7.160 7.440 8,357 -0.10(-1.33%)
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.