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 (%)
Oct 30, 2015 9.560 9.940 9.110 9.620 39,191 +0.06(+0.63%)
Oct 29, 2015 9.860 10.19 9.560 9.560 23,848 +0.06(+0.63%)
Oct 28, 2015 9.460 9.780 9.310 9.500 21,616 +0.03(+0.32%)
Oct 27, 2015 9.480 9.990 9.470 9.470 21,987 +0.00(+0.00%)
Oct 26, 2015 9.800 10.20 9.200 9.470 32,307 -0.54(-5.39%)
Oct 23, 2015 9.510 10.15 9.110 10.01 22,130 +0.62(+6.60%)
Oct 22, 2015 9.850 9.850 9.280 9.390 43,871 -0.12(-1.26%)
Oct 21, 2015 10.18 10.18 9.120 9.510 33,596 -0.49(-4.90%)
Oct 20, 2015 10.04 10.12 9.850 10.00 25,642 +0.18(+1.83%)
Oct 19, 2015 9.990 10.14 9.790 9.820 11,902 -0.17(-1.70%)
Oct 16, 2015 9.740 10.20 9.170 9.990 84,978 +0.43(+4.50%)
Oct 15, 2015 9.300 10.12 9.200 9.560 15,348 +0.07(+0.74%)
Oct 14, 2015 9.990 9.990 9.116 9.490 7,435 -0.28(-2.87%)
Oct 13, 2015 8.750 10.20 8.750 9.770 39,146 +0.94(+10.65%)
Oct 12, 2015 9.130 9.230 8.690 8.830 20,238 -0.18(-2.00%)
Oct 09, 2015 9.170 9.170 8.900 9.010 36,259 +0.12(+1.35%)
Oct 08, 2015 8.000 9.100 8.000 8.890 67,766 +1.07(+13.68%)
Oct 07, 2015 8.010 8.230 7.620 7.820 13,082 -0.18(-2.25%)
Oct 06, 2015 8.490 8.500 8.000 8.000 12,240 -0.22(-2.68%)
Oct 05, 2015 7.570 8.250 7.530 8.220 26,585 +0.78(+10.48%)
Oct 02, 2015 7.180 7.640 7.160 7.440 8,357 -0.10(-1.33%)
Oct 01, 2015 7.500 7.670 7.060 7.540 17,830 +0.11(+1.48%)
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%)
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.