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

Galmed Pharmaceutica (NQ: GLMD )

0.3900 -0.0250 (-6.02%)
Streaming Delayed Price Updated: 11:16 AM 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 29, 2017 9.150 9.150 9.010 9.140 5,217 -0.01(-0.11%)
Sep 28, 2017 9.056 9.180 9.029 9.150 8,857 -0.03(-0.33%)
Sep 27, 2017 9.223 9.250 8.819 9.180 18,166 +0.03(+0.33%)
Sep 26, 2017 9.150 9.150 8.658 9.150 29,592 +0.00(+0.00%)
Sep 25, 2017 9.100 9.160 8.560 9.150 48,673 -0.14(-1.51%)
Sep 22, 2017 8.680 9.389 8.680 9.290 66,514 +0.64(+7.40%)
Sep 21, 2017 8.590 8.910 8.570 8.650 31,530 +0.08(+0.93%)
Sep 20, 2017 8.200 9.250 8.000 8.570 178,890 +0.41(+5.02%)
Sep 19, 2017 7.990 8.400 7.920 8.160 72,363 +0.18(+2.26%)
Sep 18, 2017 7.819 8.060 7.810 7.980 37,493 +0.15(+1.92%)
Sep 15, 2017 7.800 7.920 7.610 7.830 7,614 +0.06(+0.77%)
Sep 14, 2017 7.566 7.890 7.566 7.770 4,978 -0.06(-0.77%)
Sep 13, 2017 8.000 8.000 7.820 7.830 8,479 -0.17(-2.12%)
Sep 12, 2017 7.860 8.000 7.800 8.000 16,241 +0.20(+2.56%)
Sep 11, 2017 7.960 7.990 7.710 7.800 11,870 -0.19(-2.38%)
Sep 08, 2017 7.840 7.990 7.810 7.990 8,848 +0.21(+2.70%)
Sep 07, 2017 7.836 7.980 7.520 7.780 22,392 +0.18(+2.37%)
Sep 06, 2017 7.988 7.988 7.600 7.600 11,712 -0.40(-5.00%)
Sep 05, 2017 8.000 8.109 7.970 8.000 20,519 +0.00(+0.00%)
Sep 01, 2017 8.040 8.085 8.000 8.000 38,646 -0.11(-1.36%)
Aug 31, 2017 8.000 8.150 7.773 8.110 19,942 +0.08(+1.00%)
Aug 30, 2017 7.990 8.090 7.990 8.030 14,310 +0.03(+0.37%)
Aug 29, 2017 7.970 8.220 7.940 8.000 19,794 -0.18(-2.20%)
Aug 28, 2017 8.020 8.230 7.613 8.180 44,914 +0.21(+2.63%)
Aug 25, 2017 7.380 7.970 7.380 7.970 20,504 +0.61(+8.29%)
Aug 24, 2017 7.360 7.640 7.260 7.360 29,924 -0.03(-0.41%)
Aug 23, 2017 7.580 7.630 7.210 7.390 12,142 -0.08(-1.07%)
Aug 22, 2017 7.390 7.750 7.250 7.470 7,230 +0.03(+0.40%)
Aug 21, 2017 7.690 7.700 6.940 7.440 21,295 -0.18(-2.36%)
Aug 18, 2017 7.900 8.000 7.220 7.620 44,628 -0.38(-4.75%)
Aug 17, 2017 8.230 8.300 7.655 8.000 30,697 -0.31(-3.73%)
Aug 16, 2017 8.210 8.430 8.160 8.310 13,209 +0.01(+0.12%)
Aug 15, 2017 8.370 8.580 8.160 8.300 14,951 -0.10(-1.19%)
Aug 14, 2017 8.280 8.869 8.030 8.400 39,588 +0.22(+2.69%)
Aug 11, 2017 7.980 8.572 7.938 8.180 19,028 +0.09(+1.11%)
Aug 10, 2017 8.170 8.290 7.870 8.090 19,128 -0.16(-1.94%)
Aug 09, 2017 7.800 8.460 7.460 8.250 70,944 +0.32(+4.04%)
Aug 08, 2017 7.230 8.200 7.230 7.930 43,913 +0.80(+11.22%)
Aug 07, 2017 7.200 7.240 7.080 7.130 21,535 +0.02(+0.28%)
Aug 04, 2017 7.060 7.340 6.860 7.110 39,743 -0.07(-0.97%)
Aug 03, 2017 7.070 7.200 6.868 7.180 16,632 +0.04(+0.56%)
Aug 02, 2017 7.100 7.160 6.850 7.140 19,857 +0.04(+0.56%)
Aug 01, 2017 7.150 7.210 6.740 7.100 43,796 +0.05(+0.71%)
Jul 31, 2017 7.800 7.800 7.000 7.050 41,298 -0.74(-9.50%)
Jul 28, 2017 8.040 8.070 7.520 7.790 28,310 +0.02(+0.26%)
Jul 27, 2017 8.150 8.200 7.480 7.770 86,528 -0.44(-5.36%)
Jul 26, 2017 7.700 8.600 7.650 8.210 136,560 +0.45(+5.80%)
Jul 25, 2017 7.740 7.990 7.245 7.760 95,583 +0.02(+0.26%)
Jul 24, 2017 6.560 7.740 6.560 7.740 117,767 +1.05(+15.70%)
Jul 21, 2017 6.622 6.900 6.590 6.690 35,085 +0.12(+1.83%)
Jul 20, 2017 6.727 6.770 6.570 6.570 8,063 +0.01(+0.15%)
Jul 19, 2017 6.750 6.890 6.550 6.560 17,959 +0.05(+0.77%)
Jul 18, 2017 6.630 6.870 6.420 6.510 39,408 -0.02(-0.31%)
Jul 17, 2017 6.740 6.850 6.420 6.530 24,663 -0.32(-4.67%)
Jul 14, 2017 6.650 6.860 6.580 6.850 16,690 +0.14(+2.09%)
Jul 13, 2017 6.730 6.840 6.710 6.710 4,948 -0.09(-1.32%)
Jul 12, 2017 6.730 6.800 6.665 6.800 35,584 +0.02(+0.29%)
Jul 11, 2017 6.700 6.810 6.680 6.780 24,684 +0.16(+2.42%)
Jul 10, 2017 6.600 6.640 6.500 6.620 14,296 +0.12(+1.85%)
Jul 07, 2017 6.610 6.610 6.270 6.500 16,984 +0.08(+1.25%)
Jul 06, 2017 6.510 6.310 6.420 23,078 +0.11(+1.74%)
Jul 05, 2017 6.450 6.640 6.310 6.310 15,032 -0.19(-2.92%)
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.