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 (%)
Feb 27, 2015 9.300 9.580 9.290 9.490 27,076 +0.10(+1.06%)
Feb 26, 2015 9.870 9.870 9.310 9.390 107,433 -0.37(-3.79%)
Feb 25, 2015 9.130 10.00 8.870 9.760 189,309 +0.66(+7.25%)
Feb 24, 2015 8.540 9.300 8.520 9.100 140,870 +0.69(+8.20%)
Feb 23, 2015 8.040 8.639 7.820 8.410 81,160 +0.37(+4.60%)
Feb 20, 2015 7.870 8.040 7.530 8.040 42,125 +0.34(+4.42%)
Feb 19, 2015 6.950 7.715 6.950 7.700 74,840 +0.73(+10.47%)
Feb 18, 2015 7.000 7.120 6.870 6.970 26,021 +0.07(+1.01%)
Feb 17, 2015 6.780 6.960 6.680 6.900 25,926 +0.10(+1.47%)
Feb 13, 2015 6.780 6.800 6.800 6.800 24,100 +0.03(+0.39%)
Feb 12, 2015 6.820 6.900 6.710 6.774 11,000 +0.08(+1.25%)
Feb 11, 2015 6.880 7.100 6.690 6.690 47,218 -0.14(-2.01%)
Feb 10, 2015 6.896 6.896 6.690 6.827 35,174 +0.08(+1.15%)
Feb 09, 2015 6.600 6.791 6.450 6.750 65,484 +0.25(+3.85%)
Feb 06, 2015 6.550 6.640 6.440 6.500 51,420 +0.00(+0.00%)
Feb 05, 2015 6.330 6.670 6.330 6.500 22,200 +0.10(+1.56%)
Feb 04, 2015 6.420 6.590 6.340 6.400 40,580 -0.06(-0.93%)
Feb 03, 2015 6.520 6.599 6.460 6.460 12,607 -0.09(-1.37%)
Feb 02, 2015 6.580 6.640 6.520 6.550 11,277 +0.03(+0.46%)
Jan 30, 2015 6.310 6.433 6.310 6.520 34,645 +0.13(+2.03%)
Jan 29, 2015 6.550 6.610 6.170 6.390 36,436 -0.22(-3.33%)
Jan 28, 2015 7.050 7.480 6.490 6.610 64,018 -0.25(-3.62%)
Jan 27, 2015 6.710 7.130 6.710 6.858 28,190 +0.07(+1.00%)
Jan 26, 2015 6.260 6.870 6.230 6.790 19,224 +0.38(+5.93%)
Jan 23, 2015 6.650 6.650 5.900 6.410 101,608 -0.03(-0.47%)
Jan 22, 2015 6.590 7.100 5.980 6.440 52,056 -0.32(-4.73%)
Jan 21, 2015 7.200 7.500 6.590 6.760 83,697 -0.48(-6.63%)
Jan 20, 2015 7.690 7.690 6.660 7.240 75,370 -0.30(-3.97%)
Jan 16, 2015 7.750 7.750 7.100 7.539 59,201 -0.37(-4.69%)
Jan 15, 2015 8.110 8.758 7.890 7.910 28,439 -0.63(-7.38%)
Jan 14, 2015 8.360 8.770 8.020 8.540 51,269 -0.22(-2.51%)
Jan 13, 2015 8.700 8.990 8.040 8.760 55,721 +0.06(+0.69%)
Jan 12, 2015 8.730 8.970 8.480 8.700 73,752 +0.10(+1.16%)
Jan 09, 2015 8.570 8.760 7.640 8.600 108,612 +0.11(+1.30%)
Jan 08, 2015 7.080 8.490 7.030 8.490 121,844 +1.43(+20.25%)
Jan 07, 2015 6.930 7.070 6.480 7.060 45,126 +0.39(+5.85%)
Jan 06, 2015 6.930 7.350 6.350 6.670 69,037 -0.23(-3.33%)
Jan 05, 2015 6.260 7.000 5.910 6.900 123,753 +1.07(+18.35%)
Jan 02, 2015 5.820 5.970 5.540 5.830 53,527 +0.03(+0.52%)
Dec 31, 2014 5.950 5.800 5.800 5.800 72,500 -0.24(-3.97%)
Dec 30, 2014 6.200 6.710 5.870 6.040 42,032 -0.18(-2.89%)
Dec 29, 2014 6.210 6.750 5.790 6.220 128,311 +0.51(+8.93%)
Dec 26, 2014 5.920 6.110 5.410 5.710 23,692 -0.24(-4.03%)
Dec 24, 2014 5.620 5.950 5.950 5.950 12,200 +0.15(+2.59%)
Dec 23, 2014 5.910 6.150 5.790 5.800 42,906 -0.18(-3.01%)
Dec 22, 2014 5.530 6.280 5.530 5.980 45,574 +0.46(+8.33%)
Dec 19, 2014 5.400 6.850 5.350 5.520 188,637 +0.22(+4.15%)
Dec 18, 2014 4.800 5.300 4.780 5.300 48,563 +0.62(+13.37%)
Dec 17, 2014 4.740 4.800 4.578 4.675 48,399 -0.03(-0.53%)
Dec 16, 2014 4.900 4.940 4.600 4.700 16,724 -0.21(-4.28%)
Dec 15, 2014 4.990 5.230 4.750 4.910 23,520 +0.01(+0.20%)
Dec 12, 2014 4.900 5.170 4.900 4.900 7,175 -0.10(-2.00%)
Dec 11, 2014 4.820 5.050 4.820 5.000 27,093 +0.19(+3.95%)
Dec 10, 2014 4.980 5.149 4.655 4.810 44,640 -0.28(-5.48%)
Dec 09, 2014 5.277 5.277 5.000 5.089 11,656 +0.02(+0.38%)
Dec 08, 2014 5.100 5.190 4.990 5.070 20,831 -0.06(-1.17%)
Dec 05, 2014 5.380 5.380 5.130 5.130 23,990 -0.25(-4.65%)
Dec 04, 2014 5.430 5.650 5.380 5.380 14,000 -0.07(-1.28%)
Dec 03, 2014 5.640 5.640 5.380 5.450 14,183 -0.30(-5.22%)
Dec 02, 2014 5.534 5.750 5.534 5.750 7,897 +0.08(+1.41%)
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.