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

Galmed Pharmaceutica (NQ: GLMD )

0.4150 +0.0261 (+6.71%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 28, 2020 4.430 4.970 3.730 4.850 312,200 +0.19(+4.08%)
Feb 27, 2020 5.200 5.250 4.650 4.660 243,646 -0.70(-13.06%)
Feb 26, 2020 5.700 5.900 5.220 5.360 102,389 -0.18(-3.25%)
Feb 25, 2020 5.980 6.119 5.520 5.540 66,203 -0.44(-7.36%)
Feb 24, 2020 5.990 6.160 5.810 5.980 44,367 -0.19(-3.08%)
Feb 21, 2020 6.370 6.390 6.110 6.170 59,900 -0.18(-2.83%)
Feb 20, 2020 6.270 6.400 6.110 6.350 34,422 +0.08(+1.28%)
Feb 19, 2020 6.160 6.360 6.100 6.270 38,459 +0.10(+1.62%)
Feb 18, 2020 5.860 6.190 5.747 6.170 45,918 +0.29(+4.93%)
Feb 14, 2020 5.990 6.080 5.771 5.880 23,900 -0.03(-0.51%)
Feb 13, 2020 6.010 6.200 5.880 5.910 27,897 -0.17(-2.80%)
Feb 12, 2020 5.950 6.290 5.720 6.080 77,361 +0.29(+5.01%)
Feb 11, 2020 5.880 5.948 5.720 5.790 45,120 -0.07(-1.19%)
Feb 10, 2020 5.350 5.930 5.350 5.860 52,877 +0.48(+8.92%)
Feb 07, 2020 5.830 5.885 5.380 5.380 62,300 -0.43(-7.40%)
Feb 06, 2020 5.820 5.971 5.730 5.810 33,561 +0.07(+1.22%)
Feb 05, 2020 5.960 6.440 5.720 5.740 99,943 -0.08(-1.37%)
Feb 04, 2020 5.870 6.000 5.560 5.820 129,296 +0.67(+13.01%)
Feb 03, 2020 5.180 5.460 5.067 5.150 69,557 -0.03(-0.58%)
Jan 31, 2020 5.340 5.400 5.110 5.180 59,000 -0.21(-3.90%)
Jan 30, 2020 5.680 5.690 5.250 5.390 107,112 -0.39(-6.75%)
Jan 29, 2020 5.830 5.936 5.671 5.780 65,137 -0.03(-0.52%)
Jan 28, 2020 5.600 5.810 5.530 5.810 60,248 +0.20(+3.57%)
Jan 27, 2020 5.640 5.748 5.510 5.610 58,029 -0.16(-2.77%)
Jan 24, 2020 6.070 6.250 5.689 5.770 93,400 -0.32(-5.25%)
Jan 23, 2020 6.210 6.210 6.012 6.090 42,541 -0.21(-3.33%)
Jan 22, 2020 6.200 6.370 6.030 6.300 65,736 +0.06(+0.96%)
Jan 21, 2020 6.300 6.440 6.190 6.240 60,053 -0.16(-2.50%)
Jan 17, 2020 6.520 6.683 6.310 6.400 69,600 -0.12(-1.84%)
Jan 16, 2020 6.700 7.000 6.470 6.520 121,217 -0.13(-1.95%)
Jan 15, 2020 6.700 6.810 6.540 6.650 42,071 -0.02(-0.30%)
Jan 14, 2020 6.630 6.750 6.360 6.670 47,748 +0.11(+1.68%)
Jan 13, 2020 6.300 6.840 6.100 6.560 94,953 +0.17(+2.66%)
Jan 10, 2020 6.630 6.720 6.320 6.390 64,200 -0.24(-3.62%)
Jan 09, 2020 6.800 6.840 6.510 6.630 82,204 -0.05(-0.75%)
Jan 08, 2020 6.780 7.190 6.640 6.680 116,129 -0.16(-2.34%)
Jan 07, 2020 6.500 6.940 6.430 6.840 194,948 +0.41(+6.38%)
Jan 06, 2020 5.830 6.500 5.749 6.430 174,870 +0.60(+10.29%)
Jan 03, 2020 5.750 5.880 5.665 5.830 50,900 +0.03(+0.52%)
Jan 02, 2020 5.780 5.890 5.650 5.800 83,716 +0.02(+0.35%)
Dec 31, 2019 5.680 5.930 5.680 5.780 72,800 +0.07(+1.23%)
Dec 30, 2019 5.650 5.900 5.650 5.710 156,770 +0.00(+0.00%)
Dec 27, 2019 5.820 5.856 5.640 5.710 63,800 -0.15(-2.56%)
Dec 26, 2019 5.920 5.920 5.720 5.860 90,015 +0.01(+0.17%)
Dec 24, 2019 5.690 5.870 5.540 5.850 76,700 +0.10(+1.74%)
Dec 23, 2019 5.660 5.840 5.650 5.750 118,685 +0.04(+0.70%)
Dec 20, 2019 5.410 5.790 5.390 5.710 119,700 +0.26(+4.77%)
Dec 19, 2019 5.460 5.600 5.370 5.450 129,088 +0.00(+0.00%)
Dec 18, 2019 5.720 5.820 5.360 5.450 131,489 -0.29(-5.05%)
Dec 17, 2019 6.060 6.260 5.570 5.740 177,098 -0.33(-5.44%)
Dec 16, 2019 6.020 6.250 5.960 6.070 122,945 +0.01(+0.17%)
Dec 13, 2019 6.060 6.350 6.020 6.060 87,100 -0.08(-1.30%)
Dec 12, 2019 6.150 6.390 6.050 6.140 100,717 -0.06(-0.97%)
Dec 11, 2019 6.400 6.410 5.970 6.200 75,249 -0.12(-1.90%)
Dec 10, 2019 5.990 6.420 5.900 6.320 100,869 +0.33(+5.51%)
Dec 09, 2019 6.450 6.450 5.800 5.990 178,143 -0.51(-7.85%)
Dec 06, 2019 6.750 6.790 5.800 6.500 220,100 -0.11(-1.66%)
Dec 05, 2019 6.950 7.150 6.320 6.610 369,638 -0.14(-2.07%)
Dec 04, 2019 5.760 7.380 5.760 6.750 914,031 +1.05(+18.42%)
Dec 03, 2019 5.750 5.950 5.460 5.700 257,254 -0.12(-2.06%)
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.