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 (%)
Oct 30, 2020 3.110 3.120 3.030 3.110 32,200 +0.04(+1.30%)
Oct 29, 2020 3.110 3.190 3.070 3.070 32,822 +0.00(+0.00%)
Oct 28, 2020 3.140 3.260 3.070 3.070 121,173 -0.07(-2.23%)
Oct 27, 2020 3.190 3.250 3.080 3.140 91,989 -0.07(-2.18%)
Oct 26, 2020 3.300 3.300 3.160 3.210 37,469 -0.11(-3.31%)
Oct 23, 2020 3.370 3.370 3.250 3.320 19,100 -0.02(-0.60%)
Oct 22, 2020 3.180 3.360 3.180 3.340 42,255 +0.14(+4.37%)
Oct 21, 2020 3.350 3.350 3.160 3.200 59,004 -0.08(-2.44%)
Oct 20, 2020 3.330 3.410 3.250 3.280 33,452 -0.04(-1.20%)
Oct 19, 2020 3.280 3.370 3.280 3.320 25,645 +0.10(+3.11%)
Oct 16, 2020 3.260 3.366 3.191 3.220 131,600 +0.02(+0.63%)
Oct 15, 2020 3.300 3.320 3.200 3.200 77,637 -0.15(-4.48%)
Oct 14, 2020 3.410 3.430 3.300 3.350 111,182 -0.08(-2.33%)
Oct 13, 2020 3.470 3.530 3.420 3.430 47,680 -0.01(-0.29%)
Oct 12, 2020 3.600 3.717 3.430 3.440 86,230 -0.11(-3.10%)
Oct 09, 2020 3.700 3.700 3.550 3.550 45,900 +0.02(+0.57%)
Oct 08, 2020 3.750 3.853 3.500 3.530 107,493 -0.16(-4.34%)
Oct 07, 2020 3.440 3.740 3.400 3.690 130,113 +0.33(+9.82%)
Oct 06, 2020 3.640 3.640 3.280 3.360 94,108 -0.22(-6.15%)
Oct 05, 2020 3.630 3.690 3.550 3.580 69,421 -0.03(-0.83%)
Oct 02, 2020 3.550 3.620 3.490 3.610 30,300 +0.04(+1.12%)
Oct 01, 2020 3.590 3.623 3.510 3.570 51,799 +0.04(+1.13%)
Sep 30, 2020 3.500 3.550 3.360 3.530 266,658 +0.07(+2.02%)
Sep 29, 2020 3.730 3.730 3.460 3.460 68,327 -0.08(-2.26%)
Sep 28, 2020 3.590 3.692 3.520 3.540 51,839 -0.04(-1.12%)
Sep 25, 2020 3.650 3.700 3.570 3.580 228,000 -0.06(-1.65%)
Sep 24, 2020 3.860 3.900 3.593 3.640 180,611 -0.16(-4.21%)
Sep 23, 2020 3.960 3.960 3.760 3.800 34,139 -0.13(-3.31%)
Sep 22, 2020 3.910 4.005 3.811 3.930 24,593 +0.00(+0.00%)
Sep 21, 2020 3.950 4.090 3.900 3.930 28,883 -0.07(-1.75%)
Sep 18, 2020 4.170 4.230 3.990 4.000 155,400 -0.18(-4.31%)
Sep 17, 2020 4.125 4.220 4.125 4.180 32,955 +0.01(+0.24%)
Sep 16, 2020 4.240 4.280 4.130 4.170 19,572 -0.03(-0.71%)
Sep 15, 2020 3.960 4.230 3.960 4.200 77,028 +0.29(+7.42%)
Sep 14, 2020 3.930 4.010 3.850 3.910 42,841 +0.08(+2.09%)
Sep 11, 2020 3.980 4.060 3.720 3.830 62,700 -0.13(-3.28%)
Sep 10, 2020 4.110 4.145 3.960 3.960 41,874 -0.02(-0.50%)
Sep 09, 2020 4.000 4.110 3.980 3.980 120,226 +0.02(+0.51%)
Sep 08, 2020 4.250 4.370 3.910 3.960 91,965 -0.29(-6.82%)
Sep 04, 2020 4.700 4.700 4.250 4.250 125,000 -0.45(-9.57%)
Sep 03, 2020 4.770 4.790 4.650 4.700 42,052 -0.04(-0.84%)
Sep 02, 2020 4.650 4.880 4.583 4.740 56,221 +0.05(+1.07%)
Sep 01, 2020 4.870 4.870 4.650 4.690 31,026 -0.19(-3.89%)
Aug 31, 2020 5.000 5.030 4.870 4.880 125,098 -0.15(-2.98%)
Aug 28, 2020 5.020 5.080 4.910 5.030 52,000 +0.03(+0.60%)
Aug 27, 2020 5.150 5.150 4.940 5.000 43,435 -0.11(-2.15%)
Aug 26, 2020 4.920 5.150 4.840 5.110 47,105 +0.17(+3.44%)
Aug 25, 2020 4.930 4.960 4.770 4.940 36,050 +0.05(+1.02%)
Aug 24, 2020 4.900 4.920 4.620 4.890 91,826 +0.12(+2.52%)
Aug 21, 2020 4.830 4.880 4.700 4.770 37,300 -0.07(-1.45%)
Aug 20, 2020 4.870 4.940 4.730 4.840 26,366 -0.06(-1.22%)
Aug 19, 2020 4.800 4.940 4.730 4.900 45,822 +0.06(+1.24%)
Aug 18, 2020 4.840 4.899 4.740 4.840 57,946 +0.00(+0.00%)
Aug 17, 2020 4.710 4.900 4.520 4.840 76,646 +0.10(+2.11%)
Aug 14, 2020 4.560 4.750 4.440 4.740 97,700 +0.21(+4.64%)
Aug 13, 2020 4.500 4.530 4.410 4.530 58,199 +0.03(+0.67%)
Aug 12, 2020 4.510 4.650 4.440 4.500 42,654 +0.04(+0.90%)
Aug 11, 2020 4.530 4.680 4.460 4.460 109,559 -0.10(-2.19%)
Aug 10, 2020 4.720 4.730 4.510 4.560 72,052 -0.10(-2.15%)
Aug 07, 2020 4.570 4.690 4.480 4.660 53,400 +0.05(+1.08%)
Aug 06, 2020 5.250 5.276 4.510 4.610 198,749 -0.36(-7.24%)
Aug 05, 2020 4.980 5.080 4.780 4.970 65,511 +0.11(+2.26%)
Aug 04, 2020 5.050 5.220 4.790 4.860 70,383 -0.12(-2.41%)
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.