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 (%)
Jan 31, 2020 5.340 5.400 5.110 5.180 59,000 -0.21(-3.90%)
Jan 30, 2020 5.680 5.690 5.250 5.390 107,112 -0.39(-6.75%)
Jan 29, 2020 5.830 5.936 5.671 5.780 65,137 -0.03(-0.52%)
Jan 28, 2020 5.600 5.810 5.530 5.810 60,248 +0.20(+3.57%)
Jan 27, 2020 5.640 5.748 5.510 5.610 58,029 -0.16(-2.77%)
Jan 24, 2020 6.070 6.250 5.689 5.770 93,400 -0.32(-5.25%)
Jan 23, 2020 6.210 6.210 6.012 6.090 42,541 -0.21(-3.33%)
Jan 22, 2020 6.200 6.370 6.030 6.300 65,736 +0.06(+0.96%)
Jan 21, 2020 6.300 6.440 6.190 6.240 60,053 -0.16(-2.50%)
Jan 17, 2020 6.520 6.683 6.310 6.400 69,600 -0.12(-1.84%)
Jan 16, 2020 6.700 7.000 6.470 6.520 121,217 -0.13(-1.95%)
Jan 15, 2020 6.700 6.810 6.540 6.650 42,071 -0.02(-0.30%)
Jan 14, 2020 6.630 6.750 6.360 6.670 47,748 +0.11(+1.68%)
Jan 13, 2020 6.300 6.840 6.100 6.560 94,953 +0.17(+2.66%)
Jan 10, 2020 6.630 6.720 6.320 6.390 64,200 -0.24(-3.62%)
Jan 09, 2020 6.800 6.840 6.510 6.630 82,204 -0.05(-0.75%)
Jan 08, 2020 6.780 7.190 6.640 6.680 116,129 -0.16(-2.34%)
Jan 07, 2020 6.500 6.940 6.430 6.840 194,948 +0.41(+6.38%)
Jan 06, 2020 5.830 6.500 5.749 6.430 174,870 +0.60(+10.29%)
Jan 03, 2020 5.750 5.880 5.665 5.830 50,900 +0.03(+0.52%)
Jan 02, 2020 5.780 5.890 5.650 5.800 83,716 +0.02(+0.35%)
Dec 31, 2019 5.680 5.930 5.680 5.780 72,800 +0.07(+1.23%)
Dec 30, 2019 5.650 5.900 5.650 5.710 156,770 +0.00(+0.00%)
Dec 27, 2019 5.820 5.856 5.640 5.710 63,800 -0.15(-2.56%)
Dec 26, 2019 5.920 5.920 5.720 5.860 90,015 +0.01(+0.17%)
Dec 24, 2019 5.690 5.870 5.540 5.850 76,700 +0.10(+1.74%)
Dec 23, 2019 5.660 5.840 5.650 5.750 118,685 +0.04(+0.70%)
Dec 20, 2019 5.410 5.790 5.390 5.710 119,700 +0.26(+4.77%)
Dec 19, 2019 5.460 5.600 5.370 5.450 129,088 +0.00(+0.00%)
Dec 18, 2019 5.720 5.820 5.360 5.450 131,489 -0.29(-5.05%)
Dec 17, 2019 6.060 6.260 5.570 5.740 177,098 -0.33(-5.44%)
Dec 16, 2019 6.020 6.250 5.960 6.070 122,945 +0.01(+0.17%)
Dec 13, 2019 6.060 6.350 6.020 6.060 87,100 -0.08(-1.30%)
Dec 12, 2019 6.150 6.390 6.050 6.140 100,717 -0.06(-0.97%)
Dec 11, 2019 6.400 6.410 5.970 6.200 75,249 -0.12(-1.90%)
Dec 10, 2019 5.990 6.420 5.900 6.320 100,869 +0.33(+5.51%)
Dec 09, 2019 6.450 6.450 5.800 5.990 178,143 -0.51(-7.85%)
Dec 06, 2019 6.750 6.790 5.800 6.500 220,100 -0.11(-1.66%)
Dec 05, 2019 6.950 7.150 6.320 6.610 369,638 -0.14(-2.07%)
Dec 04, 2019 5.760 7.380 5.760 6.750 914,031 +1.05(+18.42%)
Dec 03, 2019 5.750 5.950 5.460 5.700 257,254 -0.12(-2.06%)
Dec 02, 2019 4.680 6.100 4.680 5.820 907,177 +1.32(+29.33%)
Nov 29, 2019 4.450 4.600 4.407 4.500 38,500 +0.05(+1.12%)
Nov 27, 2019 4.550 4.690 4.380 4.450 63,100 -0.14(-3.05%)
Nov 26, 2019 4.620 4.620 4.420 4.590 21,607 +0.09(+2.00%)
Nov 25, 2019 4.610 4.700 4.350 4.500 22,435 -0.06(-1.32%)
Nov 22, 2019 4.430 4.670 4.360 4.560 22,100 +0.14(+3.17%)
Nov 21, 2019 4.535 4.535 4.368 4.420 12,636 -0.10(-2.21%)
Nov 20, 2019 4.570 4.590 4.438 4.520 15,344 -0.03(-0.66%)
Nov 19, 2019 4.450 4.600 4.360 4.550 23,581 +0.06(+1.34%)
Nov 18, 2019 4.400 4.570 4.350 4.490 31,682 +0.12(+2.75%)
Nov 15, 2019 4.380 4.510 4.300 4.370 29,900 -0.07(-1.58%)
Nov 14, 2019 4.460 4.578 4.420 4.440 12,327 -0.07(-1.55%)
Nov 13, 2019 4.550 4.750 4.383 4.510 36,371 -0.06(-1.31%)
Nov 12, 2019 4.500 4.770 4.390 4.570 45,887 +0.12(+2.70%)
Nov 11, 2019 4.100 4.600 4.100 4.450 19,768 +0.24(+5.70%)
Nov 08, 2019 4.330 4.360 4.120 4.210 56,400 -0.16(-3.66%)
Nov 07, 2019 4.510 4.550 4.364 4.370 66,749 +0.10(+2.34%)
Nov 06, 2019 4.750 4.820 4.210 4.270 75,299 -0.48(-10.11%)
Nov 05, 2019 4.800 4.830 4.620 4.750 93,879 -0.05(-1.04%)
Nov 04, 2019 4.890 4.895 4.650 4.800 99,980 +0.24(+5.26%)
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.