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, 2019 7.810 7.910 7.649 7.770 68,218 -0.04(-0.51%)
Apr 29, 2019 8.410 8.505 7.715 7.810 183,327 -0.53(-6.35%)
Apr 26, 2019 8.220 8.430 8.055 8.340 70,700 +0.07(+0.85%)
Apr 25, 2019 8.180 8.365 8.120 8.270 46,521 +0.06(+0.73%)
Apr 24, 2019 8.270 8.422 8.100 8.210 58,943 -0.06(-0.73%)
Apr 23, 2019 8.150 8.510 8.050 8.270 81,202 +0.20(+2.48%)
Apr 22, 2019 8.000 8.300 7.882 8.070 56,476 +0.07(+0.88%)
Apr 18, 2019 7.940 8.270 7.600 8.000 165,300 +0.01(+0.13%)
Apr 17, 2019 8.260 8.310 7.910 7.990 122,968 -0.17(-2.08%)
Apr 16, 2019 8.230 8.280 7.950 8.160 61,115 +0.05(+0.62%)
Apr 15, 2019 8.380 8.400 7.950 8.110 117,262 -0.31(-3.68%)
Apr 12, 2019 8.520 8.550 8.350 8.420 69,300 -0.11(-1.29%)
Apr 11, 2019 8.500 8.690 8.380 8.530 64,492 +0.05(+0.59%)
Apr 10, 2019 8.430 8.650 8.350 8.480 72,724 -0.09(-1.05%)
Apr 09, 2019 8.850 9.026 8.420 8.570 126,287 -0.11(-1.27%)
Apr 08, 2019 8.580 9.000 8.500 8.680 75,922 +0.01(+0.12%)
Apr 05, 2019 8.580 8.740 8.430 8.670 149,500 +0.04(+0.46%)
Apr 04, 2019 8.720 8.930 8.510 8.630 74,667 -0.03(-0.35%)
Apr 03, 2019 8.610 9.370 8.610 8.660 173,119 +0.03(+0.35%)
Apr 02, 2019 8.520 8.820 8.420 8.630 125,364 +0.24(+2.86%)
Apr 01, 2019 8.370 8.960 8.291 8.390 211,240 +0.22(+2.69%)
Mar 29, 2019 8.140 8.680 8.140 8.170 90,600 +0.07(+0.86%)
Mar 28, 2019 8.160 8.320 8.070 8.100 56,657 -0.07(-0.86%)
Mar 27, 2019 8.399 8.510 8.114 8.170 153,494 -0.20(-2.39%)
Mar 26, 2019 8.440 8.620 8.210 8.370 62,264 -0.04(-0.48%)
Mar 25, 2019 8.460 8.820 8.390 8.410 87,588 -0.09(-1.06%)
Mar 22, 2019 9.030 9.030 8.421 8.500 123,700 -0.57(-6.28%)
Mar 21, 2019 8.610 9.370 8.610 9.070 131,362 +0.35(+4.01%)
Mar 20, 2019 8.810 8.990 8.350 8.720 177,088 -0.16(-1.80%)
Mar 19, 2019 8.870 8.900 8.590 8.880 92,111 +0.16(+1.83%)
Mar 18, 2019 8.590 8.950 8.580 8.720 159,050 +0.26(+3.07%)
Mar 15, 2019 8.130 8.500 8.130 8.460 83,200 +0.31(+3.80%)
Mar 14, 2019 8.400 8.640 7.910 8.150 191,300 -0.29(-3.44%)
Mar 13, 2019 8.440 8.460 7.550 8.440 391,472 +0.28(+3.43%)
Mar 12, 2019 8.970 8.970 7.750 8.160 319,214 +0.37(+4.75%)
Mar 11, 2019 7.530 7.840 7.400 7.790 48,112 +0.23(+3.04%)
Mar 08, 2019 7.550 7.846 7.450 7.560 49,600 -0.11(-1.43%)
Mar 07, 2019 7.700 8.000 7.410 7.670 167,409 -0.06(-0.78%)
Mar 06, 2019 8.130 8.400 7.620 7.730 277,770 -0.41(-5.04%)
Mar 05, 2019 8.340 8.600 8.140 8.140 100,493 -0.36(-4.24%)
Mar 04, 2019 8.510 8.610 7.990 8.500 157,546 +0.09(+1.07%)
Mar 01, 2019 8.200 8.510 7.970 8.410 119,400 +0.17(+2.06%)
Feb 28, 2019 8.420 8.590 8.220 8.240 114,486 -0.15(-1.79%)
Feb 27, 2019 8.690 8.887 8.165 8.390 143,163 -0.25(-2.89%)
Feb 26, 2019 8.080 8.700 8.070 8.640 201,288 +0.51(+6.27%)
Feb 25, 2019 8.430 8.430 7.910 8.130 121,706 -0.11(-1.33%)
Feb 22, 2019 7.590 8.490 7.550 8.240 180,000 +0.63(+8.28%)
Feb 21, 2019 7.500 7.730 7.020 7.610 288,022 +0.13(+1.74%)
Feb 20, 2019 7.470 7.680 7.400 7.480 141,607 -0.03(-0.40%)
Feb 19, 2019 7.580 7.870 7.470 7.510 179,891 -0.17(-2.21%)
Feb 15, 2019 7.530 7.840 7.460 7.680 107,200 +0.21(+2.81%)
Feb 14, 2019 7.580 7.580 7.360 7.470 70,536 -0.11(-1.45%)
Feb 13, 2019 7.210 7.700 7.160 7.580 160,778 +0.31(+4.26%)
Feb 12, 2019 7.680 7.910 7.260 7.270 119,380 -0.40(-5.22%)
Feb 11, 2019 7.430 7.670 7.210 7.670 69,151 +0.33(+4.50%)
Feb 08, 2019 7.350 7.505 7.170 7.340 24,600 -0.01(-0.14%)
Feb 07, 2019 7.430 7.529 7.170 7.350 51,047 -0.03(-0.41%)
Feb 06, 2019 7.999 7.999 7.300 7.380 76,056 -0.42(-5.38%)
Feb 05, 2019 7.860 8.100 7.750 7.800 49,837 -0.02(-0.26%)
Feb 04, 2019 7.850 7.910 7.740 7.820 20,220 +0.04(+0.51%)
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.