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 (%)
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%)
Aug 01, 2016 4.471 4.471 4.230 4.290 9,279 +0.02(+0.47%)
Jul 29, 2016 4.150 4.500 4.020 4.270 74,407 +0.12(+2.89%)
Jul 28, 2016 4.170 4.310 4.130 4.150 11,979 -0.02(-0.48%)
Jul 27, 2016 4.240 4.240 4.150 4.170 4,744 +0.02(+0.48%)
Jul 26, 2016 4.210 4.270 4.150 4.150 6,739 -0.15(-3.49%)
Jul 25, 2016 4.291 4.350 4.160 4.300 7,565 +0.08(+1.90%)
Jul 22, 2016 4.250 4.490 4.200 4.220 52,104 +0.06(+1.44%)
Jul 21, 2016 4.240 4.250 4.140 4.160 8,479 +0.01(+0.24%)
Jul 20, 2016 4.240 4.250 4.031 4.150 23,875 -0.10(-2.35%)
Jul 19, 2016 4.480 4.480 4.250 4.250 10,851 -0.02(-0.47%)
Jul 18, 2016 4.480 4.480 4.210 4.270 21,028 -0.13(-2.95%)
Jul 15, 2016 4.270 4.480 4.250 4.400 34,684 +0.11(+2.56%)
Jul 14, 2016 4.350 4.520 4.290 4.290 29,713 -0.03(-0.69%)
Jul 13, 2016 5.000 5.000 4.310 4.320 14,727 -0.08(-1.82%)
Jul 12, 2016 4.470 4.540 4.400 4.400 8,256 -0.11(-2.44%)
Jul 11, 2016 4.400 4.600 4.350 4.510 12,766 +0.06(+1.35%)
Jul 08, 2016 4.480 4.502 4.350 4.450 10,056 +0.10(+2.30%)
Jul 07, 2016 4.320 4.410 4.320 4.350 8,995 -0.02(-0.46%)
Jul 05, 2016 4.490 4.650 4.350 4.370 19,091 -0.06(-1.35%)
Jul 01, 2016 4.490 4.430 4.430 4.430 29,700 -0.06(-1.34%)
Jun 30, 2016 4.610 4.750 4.266 4.490 12,525 -0.09(-1.97%)
Jun 29, 2016 4.400 4.590 4.390 4.580 2,400 +0.04(+0.88%)
Jun 28, 2016 4.340 4.540 4.280 4.540 6,796 +0.29(+6.82%)
Jun 27, 2016 4.600 4.600 4.098 4.250 25,722 -0.52(-10.90%)
Jun 24, 2016 4.729 4.830 4.600 4.770 19,517 -0.14(-2.85%)
Jun 23, 2016 4.740 4.920 4.650 4.910 9,597 +0.12(+2.51%)
Jun 22, 2016 4.672 4.890 4.570 4.790 11,707 -0.06(-1.24%)
Jun 21, 2016 4.660 4.930 4.660 4.850 12,530 +0.13(+2.75%)
Jun 20, 2016 4.950 4.950 4.610 4.720 8,697 -0.05(-1.05%)
Jun 17, 2016 4.730 4.960 4.480 4.770 13,475 +0.04(+0.85%)
Jun 16, 2016 4.850 4.850 4.460 4.730 15,129 -0.15(-3.07%)
Jun 15, 2016 5.040 5.120 4.775 4.880 18,044 -0.02(-0.41%)
Jun 14, 2016 4.560 4.905 4.560 4.900 16,982 +0.32(+6.98%)
Jun 13, 2016 4.360 4.800 4.360 4.580 21,931 +0.13(+2.92%)
Jun 10, 2016 4.360 4.521 4.220 4.450 33,319 +0.09(+2.05%)
Jun 09, 2016 4.280 4.457 4.280 4.361 8,461 +0.00(+0.02%)
Jun 08, 2016 4.412 4.500 4.220 4.360 8,375 +0.22(+5.31%)
Jun 07, 2016 4.240 4.360 4.110 4.140 32,531 +0.11(+2.73%)
Jun 06, 2016 4.120 4.170 4.000 4.030 27,233 -0.07(-1.71%)
Jun 03, 2016 4.250 4.250 4.100 4.100 4,690 -0.05(-1.20%)
Jun 02, 2016 4.010 4.180 4.010 4.150 10,340 +0.04(+0.97%)
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.