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

Galmed Pharmaceutica (NQ: GLMD )

0.3916 -0.0009 (-0.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 6.100 6.100 5.700 5.940 36,654 -0.08(-1.33%)
Apr 27, 2018 6.110 6.240 5.935 6.020 32,392 -0.15(-2.38%)
Apr 26, 2018 6.080 6.180 6.060 6.167 4,683 +0.02(+0.27%)
Apr 25, 2018 5.870 6.180 5.840 6.150 12,444 +0.14(+2.33%)
Apr 24, 2018 6.060 6.080 5.738 6.010 13,981 -0.03(-0.50%)
Apr 23, 2018 6.075 6.170 6.010 6.040 13,961 -0.14(-2.27%)
Apr 20, 2018 6.090 6.210 6.020 6.180 8,933 -0.09(-1.44%)
Apr 19, 2018 6.210 6.280 6.100 6.270 18,885 +0.02(+0.32%)
Apr 18, 2018 6.150 6.250 6.030 6.250 20,225 +0.13(+2.12%)
Apr 17, 2018 6.150 6.280 6.090 6.120 15,119 -0.03(-0.49%)
Apr 16, 2018 6.260 6.300 5.874 6.150 34,324 -0.09(-1.44%)
Apr 13, 2018 6.500 6.537 6.132 6.240 23,488 -0.22(-3.41%)
Apr 12, 2018 6.210 6.550 6.168 6.460 40,048 +0.11(+1.73%)
Apr 11, 2018 6.040 6.400 5.900 6.350 24,238 +0.26(+4.27%)
Apr 10, 2018 6.160 6.250 5.558 6.090 87,848 +0.01(+0.16%)
Apr 09, 2018 5.930 6.170 5.755 6.080 31,383 +0.08(+1.33%)
Apr 06, 2018 5.970 6.120 5.810 6.000 13,674 -0.07(-1.15%)
Apr 05, 2018 5.810 6.130 5.800 6.070 28,357 +0.27(+4.66%)
Apr 04, 2018 5.670 5.850 5.560 5.800 25,981 +0.00(+0.00%)
Apr 03, 2018 5.260 5.790 4.980 5.800 103,262 +0.76(+15.08%)
Apr 02, 2018 5.550 5.550 4.840 5.040 78,731 -0.53(-9.52%)
Mar 29, 2018 5.570 5.570 5.570 0 +0.23(+4.31%)
Mar 28, 2018 5.110 5.600 5.110 5.340 21,444 +0.22(+4.30%)
Mar 27, 2018 5.950 5.950 5.120 5.120 117,028 -0.74(-12.63%)
Mar 26, 2018 6.030 6.130 5.800 5.860 41,349 -0.06(-1.01%)
Mar 23, 2018 6.070 6.090 5.858 5.920 27,801 -0.09(-1.50%)
Mar 22, 2018 6.100 6.170 6.000 6.010 24,153 -0.12(-1.96%)
Mar 21, 2018 6.400 6.430 6.020 6.130 36,355 -0.16(-2.54%)
Mar 20, 2018 6.590 6.590 6.220 6.290 42,560 -0.28(-4.26%)
Mar 19, 2018 6.640 6.730 6.450 6.570 22,553 -0.06(-0.90%)
Mar 16, 2018 6.740 7.059 6.610 6.630 62,175 +0.01(+0.15%)
Mar 15, 2018 6.910 6.910 6.200 6.620 110,277 +0.43(+6.95%)
Mar 14, 2018 6.370 6.370 6.010 6.190 38,617 -0.17(-2.67%)
Mar 13, 2018 6.000 6.390 6.000 6.360 23,989 +0.01(+0.16%)
Mar 12, 2018 6.540 6.570 6.080 6.350 37,471 -0.03(-0.47%)
Mar 09, 2018 5.960 6.490 5.934 6.380 57,846 +0.41(+6.87%)
Mar 08, 2018 6.430 6.580 5.900 5.970 103,360 -0.29(-4.63%)
Mar 07, 2018 5.691 6.580 5.570 6.260 139,486 +0.59(+10.41%)
Mar 06, 2018 5.790 5.808 5.500 5.670 47,583 +0.08(+1.43%)
Mar 05, 2018 5.461 5.824 5.461 5.590 37,537 +0.16(+2.95%)
Mar 02, 2018 5.250 5.710 5.078 5.430 23,060 +0.16(+3.04%)
Mar 01, 2018 5.120 5.338 5.021 5.270 34,703 +0.15(+2.93%)
Feb 28, 2018 5.140 5.350 4.790 5.120 88,906 -0.07(-1.35%)
Feb 27, 2018 5.500 5.628 5.150 5.190 55,195 -0.35(-6.32%)
Feb 26, 2018 5.690 5.740 5.510 5.540 17,076 -0.03(-0.54%)
Feb 23, 2018 5.330 5.740 5.322 5.570 53,245 +0.18(+3.34%)
Feb 22, 2018 5.730 5.730 5.300 5.390 89,111 -0.23(-4.09%)
Feb 21, 2018 5.380 5.772 5.380 5.620 77,995 +0.29(+5.44%)
Feb 20, 2018 5.710 5.900 5.290 5.330 143,233 -0.59(-9.97%)
Feb 16, 2018 5.920 5.920 5.920 0 -1.04(-14.94%)
Feb 15, 2018 5.600 7.200 5.600 6.960 851,052 +1.51(+27.71%)
Feb 14, 2018 3.610 5.450 3.610 5.450 877,313 -4.01(-42.39%)
Feb 13, 2018 9.990 9.990 9.460 9.460 20,498 -0.31(-3.17%)
Feb 12, 2018 9.890 10.69 9.640 9.770 67,818 +0.07(+0.72%)
Feb 09, 2018 9.360 9.890 9.030 9.700 39,202 +0.31(+3.30%)
Feb 08, 2018 9.990 9.990 9.270 9.390 55,841 -0.47(-4.77%)
Feb 07, 2018 10.30 10.30 9.850 9.860 36,320 +0.07(+0.72%)
Feb 06, 2018 9.500 10.45 9.500 9.790 26,966 -0.11(-1.11%)
Feb 05, 2018 10.06 10.21 9.500 9.900 47,863 -0.28(-2.75%)
Feb 02, 2018 10.62 10.62 10.10 10.18 55,828 -0.46(-4.32%)
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.