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

Galmed Pharmaceutica (NQ: GLMD )

0.3874 +0.0023 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Oct 31, 2016 3.500 3.540 3.250 3.400 34,525 -0.19(-5.29%)
Oct 28, 2016 3.660 3.690 3.420 3.590 59,273 -0.03(-0.83%)
Oct 27, 2016 3.710 3.830 3.610 3.620 30,392 -0.07(-1.89%)
Oct 26, 2016 3.750 4.080 3.620 3.690 23,242 -0.06(-1.60%)
Oct 25, 2016 3.950 4.170 3.750 3.750 95,618 -0.22(-5.54%)
Oct 24, 2016 3.940 4.010 3.731 3.970 56,504 +0.09(+2.32%)
Oct 21, 2016 3.980 4.000 3.770 3.880 55,852 -0.03(-0.82%)
Oct 20, 2016 3.900 4.090 3.550 3.912 96,593 -0.09(-2.20%)
Oct 19, 2016 4.180 4.190 3.950 4.000 48,650 -0.11(-2.68%)
Oct 18, 2016 3.836 4.190 3.836 4.110 71,795 +0.26(+6.75%)
Oct 17, 2016 3.850 3.990 3.619 3.850 29,468 -0.08(-2.04%)
Oct 14, 2016 3.806 3.960 3.610 3.930 100,040 +0.09(+2.34%)
Oct 13, 2016 4.020 4.210 3.660 3.840 125,701 -0.12(-3.03%)
Oct 12, 2016 4.200 4.360 3.950 3.960 72,398 -0.22(-5.26%)
Oct 11, 2016 4.330 4.510 4.170 4.180 31,673 -0.22(-5.00%)
Oct 10, 2016 4.300 4.489 4.160 4.400 55,078 +0.10(+2.33%)
Oct 07, 2016 4.560 4.610 4.300 4.300 27,074 -0.07(-1.60%)
Oct 06, 2016 4.660 4.730 4.370 4.370 31,312 -0.25(-5.41%)
Oct 05, 2016 4.530 4.740 4.350 4.620 69,090 +0.11(+2.44%)
Oct 04, 2016 4.540 4.736 4.460 4.510 19,848 -0.05(-1.10%)
Oct 03, 2016 4.370 4.710 4.350 4.560 70,814 +0.12(+2.70%)
Sep 30, 2016 4.570 4.570 4.350 4.440 51,819 -0.16(-3.48%)
Sep 29, 2016 4.830 4.830 4.360 4.600 197,087 -0.31(-6.31%)
Sep 28, 2016 5.150 5.290 4.880 4.910 186,060 -0.29(-5.58%)
Sep 27, 2016 5.360 5.360 5.050 5.200 104,748 -0.10(-1.89%)
Sep 26, 2016 5.290 5.400 5.050 5.300 251,783 +0.08(+1.53%)
Sep 23, 2016 5.770 5.770 5.152 5.220 737,114 -0.28(-5.09%)
Sep 22, 2016 4.860 5.590 4.750 5.500 1,445,248 +0.86(+18.53%)
Sep 21, 2016 4.620 4.750 4.220 4.640 501,795 +0.03(+0.65%)
Sep 20, 2016 4.750 5.390 4.440 4.610 863,657 +0.94(+25.44%)
Sep 19, 2016 3.650 3.680 3.650 3.675 2,510 -0.01(-0.14%)
Sep 16, 2016 3.650 3.750 3.610 3.680 4,907 +0.06(+1.66%)
Sep 15, 2016 3.540 3.740 3.530 3.620 26,245 +0.02(+0.56%)
Sep 14, 2016 3.610 3.800 3.600 3.600 4,641 -0.05(-1.37%)
Sep 13, 2016 3.620 3.700 3.550 3.650 12,957 +0.02(+0.55%)
Sep 12, 2016 3.780 3.780 3.600 3.630 23,615 -0.17(-4.47%)
Sep 09, 2016 3.900 3.900 3.800 3.800 5,464 -0.17(-4.28%)
Sep 08, 2016 3.900 4.020 3.890 3.970 21,311 +0.04(+1.02%)
Sep 07, 2016 3.850 4.000 3.850 3.930 22,847 -0.03(-0.76%)
Sep 06, 2016 3.850 4.030 3.850 3.960 30,512 +0.11(+2.86%)
Sep 02, 2016 3.830 3.850 3.850 3.850 28,200 +0.05(+1.34%)
Sep 01, 2016 3.840 3.860 3.799 3.799 11,458 -0.05(-1.32%)
Aug 31, 2016 3.850 3.960 3.800 3.850 37,080 +0.04(+1.05%)
Aug 30, 2016 3.930 3.990 3.800 3.810 17,634 -0.16(-4.03%)
Aug 29, 2016 3.820 3.990 3.740 3.970 20,345 +0.19(+5.03%)
Aug 26, 2016 3.750 3.874 3.730 3.780 9,200 +0.08(+2.16%)
Aug 25, 2016 3.810 3.889 3.700 3.700 25,690 -0.15(-3.90%)
Aug 24, 2016 3.990 4.000 3.810 3.850 24,557 -0.10(-2.58%)
Aug 23, 2016 4.000 4.050 3.910 3.952 37,311 +0.06(+1.59%)
Aug 22, 2016 4.050 4.070 3.760 3.890 48,873 -0.10(-2.51%)
Aug 19, 2016 4.030 4.050 3.900 3.990 10,922 -0.02(-0.50%)
Aug 18, 2016 4.080 4.090 3.950 4.010 13,561 -0.07(-1.72%)
Aug 17, 2016 4.140 4.160 3.890 4.080 62,659 -0.06(-1.45%)
Aug 16, 2016 4.147 4.160 4.100 4.140 6,861 +0.11(+2.73%)
Aug 15, 2016 4.020 4.160 3.910 4.030 31,177 -0.03(-0.74%)
Aug 12, 2016 4.230 4.240 4.000 4.060 34,106 -0.07(-1.69%)
Aug 11, 2016 4.150 4.150 4.110 4.130 2,486 -0.01(-0.24%)
Aug 10, 2016 4.150 4.260 4.130 4.140 2,681 -0.03(-0.72%)
Aug 09, 2016 4.220 4.310 4.130 4.170 9,354 +0.00(+0.00%)
Aug 08, 2016 4.110 4.300 4.110 4.170 10,984 +0.02(+0.48%)
Aug 05, 2016 4.290 4.310 4.150 4.150 4,629 -0.09(-2.12%)
Aug 04, 2016 4.120 4.300 4.090 4.240 1,720 +0.11(+2.66%)
Aug 03, 2016 4.200 4.460 4.130 4.130 47,015 +0.00(+0.00%)
Aug 02, 2016 4.340 4.382 4.130 4.130 23,967 -0.16(-3.73%)
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.