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

Galmed Pharmaceutica (NQ: GLMD )

0.3787 +0.0087 (+2.35%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 18, 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 (%)
Mar 31, 2017 4.986 4.986 4.630 4.890 30,115 +0.18(+3.82%)
Mar 30, 2017 4.650 4.800 4.430 4.710 16,774 +0.10(+2.17%)
Mar 29, 2017 4.750 4.879 4.600 4.610 11,342 -0.12(-2.54%)
Mar 28, 2017 4.620 4.960 4.611 4.730 27,010 +0.15(+3.28%)
Mar 27, 2017 4.370 4.994 4.300 4.580 21,122 +0.11(+2.46%)
Mar 24, 2017 4.550 4.640 4.400 4.470 17,907 -0.17(-3.66%)
Mar 23, 2017 4.720 4.750 4.600 4.640 8,520 +0.01(+0.22%)
Mar 22, 2017 4.730 4.780 4.620 4.630 31,543 -0.15(-3.14%)
Mar 21, 2017 5.200 5.380 4.680 4.780 95,331 -0.23(-4.59%)
Mar 20, 2017 5.050 5.790 4.870 5.010 139,127 -0.02(-0.40%)
Mar 17, 2017 4.940 5.150 4.900 5.030 76,338 +0.03(+0.60%)
Mar 16, 2017 4.870 5.000 4.761 5.000 9,764 +0.22(+4.60%)
Mar 15, 2017 4.850 4.850 4.760 4.780 15,829 -0.11(-2.25%)
Mar 14, 2017 4.880 4.900 4.750 4.890 5,442 +0.06(+1.24%)
Mar 13, 2017 4.830 5.000 4.829 4.830 19,434 -0.15(-3.01%)
Mar 10, 2017 4.800 4.980 4.760 4.980 15,368 +0.18(+3.75%)
Mar 09, 2017 4.820 4.930 4.800 4.800 5,092 +0.00(+0.00%)
Mar 08, 2017 4.900 4.900 4.750 4.800 12,760 +0.12(+2.56%)
Mar 07, 2017 4.780 4.881 4.680 4.680 16,059 -0.16(-3.31%)
Mar 06, 2017 4.900 5.060 4.750 4.840 78,302 -0.16(-3.20%)
Mar 03, 2017 5.030 5.240 4.810 5.000 29,319 +0.08(+1.63%)
Mar 02, 2017 4.974 5.234 4.821 4.920 61,632 -0.16(-3.15%)
Mar 01, 2017 5.270 5.290 5.010 5.080 82,107 -0.12(-2.29%)
Feb 28, 2017 4.680 5.236 4.500 5.199 158,720 +0.25(+5.03%)
Feb 27, 2017 4.330 5.020 4.330 4.950 112,152 +0.65(+15.12%)
Feb 24, 2017 4.100 4.300 4.100 4.300 10,992 +0.12(+2.87%)
Feb 23, 2017 4.040 4.369 4.010 4.180 29,139 +0.09(+2.20%)
Feb 22, 2017 4.120 4.229 4.010 4.090 17,968 -0.16(-3.76%)
Feb 21, 2017 4.310 4.320 4.050 4.250 28,434 +0.06(+1.43%)
Feb 17, 2017 4.190 4.190 4.190 0 -0.01(-0.24%)
Feb 16, 2017 4.070 4.200 3.902 4.200 30,844 +0.09(+2.19%)
Feb 15, 2017 4.100 4.260 4.000 4.110 17,067 -0.04(-0.96%)
Feb 14, 2017 4.651 4.690 3.920 4.150 73,436 -0.51(-10.94%)
Feb 13, 2017 4.550 4.660 4.550 4.660 16,831 +0.15(+3.33%)
Feb 10, 2017 4.250 4.570 4.250 4.510 26,929 -0.06(-1.31%)
Feb 09, 2017 4.263 4.580 4.230 4.570 6,873 -0.01(-0.22%)
Feb 08, 2017 4.600 4.600 4.211 4.580 13,872 +0.01(+0.22%)
Feb 07, 2017 4.700 4.700 4.450 4.570 19,899 -0.09(-1.93%)
Feb 06, 2017 4.430 4.740 4.430 4.660 18,347 +0.22(+4.95%)
Feb 03, 2017 4.280 4.525 4.250 4.440 47,369 +0.22(+5.21%)
Feb 02, 2017 4.080 4.260 4.050 4.220 17,618 +0.09(+2.18%)
Feb 01, 2017 4.120 4.240 4.120 4.130 6,868 +0.05(+1.23%)
Jan 31, 2017 4.100 4.130 3.970 4.080 18,066 +0.03(+0.74%)
Jan 30, 2017 4.000 4.100 3.950 4.050 27,468 -0.03(-0.74%)
Jan 27, 2017 3.930 4.100 3.930 4.080 8,086 +0.13(+3.29%)
Jan 26, 2017 3.970 4.120 3.850 3.950 23,642 +0.02(+0.51%)
Jan 25, 2017 3.900 4.150 3.900 3.930 38,746 -0.01(-0.25%)
Jan 24, 2017 4.080 4.080 3.910 3.940 39,150 -0.14(-3.43%)
Jan 23, 2017 4.150 4.189 4.050 4.080 30,980 -0.12(-2.86%)
Jan 20, 2017 4.120 4.250 4.010 4.200 11,397 -0.02(-0.47%)
Jan 19, 2017 4.180 4.300 4.150 4.220 35,760 +0.03(+0.72%)
Jan 18, 2017 4.160 4.280 4.050 4.190 48,736 +0.09(+2.20%)
Jan 17, 2017 4.160 4.200 4.000 4.100 72,632 -0.01(-0.24%)
Jan 13, 2017 4.110 4.110 4.110 0 +0.14(+3.53%)
Jan 12, 2017 3.950 4.120 3.880 3.970 14,997 +0.06(+1.53%)
Jan 11, 2017 4.100 4.190 3.910 3.910 39,971 -0.24(-5.78%)
Jan 10, 2017 4.050 4.150 4.030 4.150 60,105 +0.10(+2.47%)
Jan 09, 2017 3.710 4.050 3.710 4.050 50,013 -0.02(-0.49%)
Jan 06, 2017 3.717 4.160 3.717 4.070 81,591 +0.28(+7.39%)
Jan 05, 2017 3.709 3.800 3.579 3.790 30,310 +0.03(+0.80%)
Jan 04, 2017 3.551 3.798 3.540 3.760 65,326 +0.13(+3.58%)
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.