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 (%)
Sep 30, 2015 8.000 8.000 7.250 7.430 29,699 +0.02(+0.27%)
Sep 29, 2015 7.870 8.730 7.240 7.410 50,452 -0.61(-7.61%)
Sep 28, 2015 8.540 8.540 7.700 8.020 21,964 -0.72(-8.24%)
Sep 25, 2015 8.440 8.890 8.320 8.740 17,613 -0.02(-0.23%)
Sep 24, 2015 8.810 9.020 8.430 8.760 9,745 +0.14(+1.62%)
Sep 23, 2015 8.940 8.940 8.470 8.620 5,932 -0.23(-2.60%)
Sep 22, 2015 9.000 9.010 8.760 8.850 10,146 -0.17(-1.88%)
Sep 21, 2015 8.570 9.080 8.570 9.020 14,159 +0.44(+5.13%)
Sep 18, 2015 8.370 8.954 8.286 8.580 22,863 +0.24(+2.88%)
Sep 17, 2015 8.400 8.400 8.240 8.340 6,005 +0.04(+0.48%)
Sep 16, 2015 8.750 8.750 8.000 8.300 29,745 -0.55(-6.21%)
Sep 15, 2015 8.850 9.040 8.520 8.850 26,690 -0.10(-1.12%)
Sep 14, 2015 8.330 8.950 8.180 8.950 17,661 +0.41(+4.80%)
Sep 11, 2015 8.390 8.600 8.090 8.540 10,581 +0.15(+1.79%)
Sep 10, 2015 8.100 8.530 8.100 8.390 7,489 +0.37(+4.61%)
Sep 09, 2015 8.230 8.420 8.020 8.020 9,995 -0.08(-0.99%)
Sep 08, 2015 8.430 8.790 8.100 8.100 18,122 -0.35(-4.14%)
Sep 04, 2015 8.050 8.450 8.450 8.450 11,900 +0.37(+4.58%)
Sep 03, 2015 8.460 8.510 8.080 8.080 5,459 -0.22(-2.65%)
Sep 02, 2015 8.970 8.970 8.270 8.300 44,161 -0.63(-7.05%)
Sep 01, 2015 8.610 9.400 7.850 8.930 148,385 -0.04(-0.45%)
Aug 31, 2015 8.790 8.980 8.618 8.970 20,543 +0.16(+1.82%)
Aug 28, 2015 9.000 9.000 8.654 8.810 17,018 -0.17(-1.89%)
Aug 27, 2015 9.090 9.090 8.580 8.980 17,314 +0.24(+2.74%)
Aug 26, 2015 7.810 8.860 7.440 8.740 87,046 +1.39(+18.91%)
Aug 25, 2015 7.500 8.955 7.000 7.350 48,150 -0.15(-2.00%)
Aug 24, 2015 7.880 7.880 7.070 7.500 37,335 -1.01(-11.90%)
Aug 21, 2015 8.500 8.610 8.500 8.513 11,136 +0.00(+0.04%)
Aug 20, 2015 8.620 8.770 8.500 8.510 6,671 -0.17(-1.96%)
Aug 19, 2015 8.800 9.030 8.650 8.680 12,109 -0.15(-1.70%)
Aug 18, 2015 8.790 9.090 8.790 8.830 7,436 +0.13(+1.49%)
Aug 17, 2015 8.940 9.090 8.600 8.700 15,153 -0.48(-5.23%)
Aug 14, 2015 9.000 9.450 9.000 9.180 16,870 +0.03(+0.33%)
Aug 13, 2015 9.080 9.350 8.750 9.150 44,635 +0.40(+4.57%)
Aug 12, 2015 8.640 8.980 8.520 8.750 28,286 +0.11(+1.27%)
Aug 11, 2015 8.940 8.940 8.420 8.640 25,429 -0.26(-2.92%)
Aug 10, 2015 8.905 9.180 8.770 8.900 12,225 +0.05(+0.56%)
Aug 07, 2015 9.470 9.470 8.530 8.850 50,995 -0.28(-3.07%)
Aug 06, 2015 9.510 9.570 8.495 9.130 50,697 -0.45(-4.70%)
Aug 05, 2015 9.750 9.750 9.530 9.580 8,828 -0.09(-0.93%)
Aug 04, 2015 9.930 9.930 9.600 9.670 11,250 -0.21(-2.13%)
Aug 03, 2015 10.18 10.24 9.550 9.880 9,703 -0.25(-2.47%)
Jul 31, 2015 9.960 10.13 9.547 10.13 20,813 +0.09(+0.90%)
Jul 30, 2015 9.810 10.04 9.520 10.04 21,244 +0.20(+2.03%)
Jul 29, 2015 9.990 10.08 9.800 9.840 7,284 -0.20(-1.99%)
Jul 28, 2015 10.17 10.40 9.838 10.04 21,635 -0.03(-0.30%)
Jul 27, 2015 10.17 10.17 9.690 10.07 49,845 -0.30(-2.89%)
Jul 24, 2015 10.18 10.37 10.04 10.37 12,366 +0.11(+1.07%)
Jul 23, 2015 10.49 10.49 10.13 10.26 24,400 -0.31(-2.93%)
Jul 22, 2015 10.43 10.94 10.22 10.57 44,050 +0.07(+0.67%)
Jul 21, 2015 10.50 10.59 10.25 10.50 15,740 -0.04(-0.38%)
Jul 20, 2015 10.25 10.60 9.940 10.54 35,991 +0.11(+1.05%)
Jul 17, 2015 10.06 10.52 10.06 10.43 86,336 +0.25(+2.46%)
Jul 16, 2015 10.48 10.50 10.04 10.18 14,762 +0.15(+1.50%)
Jul 15, 2015 10.34 10.60 9.850 10.03 25,308 -0.29(-2.81%)
Jul 14, 2015 10.05 10.60 10.02 10.32 18,034 +0.38(+3.82%)
Jul 13, 2015 10.07 10.17 9.850 9.940 17,951 -0.10(-1.00%)
Jul 10, 2015 10.03 10.28 9.951 10.04 16,648 +0.18(+1.83%)
Jul 09, 2015 9.630 10.20 9.620 9.860 42,731 +0.32(+3.35%)
Jul 08, 2015 9.870 9.870 9.310 9.540 36,990 -0.33(-3.34%)
Jul 07, 2015 9.970 10.02 9.520 9.870 17,639 -0.33(-3.24%)
Jul 06, 2015 9.730 10.26 9.510 10.20 29,288 +0.47(+4.83%)
Jul 02, 2015 10.10 9.730 9.730 9.730 37,000 -0.52(-5.07%)
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.