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

Galmed Pharmaceutica (NQ: GLMD )

0.4050 +0.0060 (+1.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2021 2.380 2.505 2.350 2.470 72,647 +0.09(+3.78%)
Oct 28, 2021 2.440 2.530 2.310 2.380 97,989 -0.08(-3.25%)
Oct 27, 2021 2.450 2.490 2.430 2.460 56,740 -0.00(-0.00%)
Oct 26, 2021 2.420 2.460 90,365 +0.01(+0.41%)
Oct 25, 2021 2.690 2.709 2.250 2.450 357,803 -0.25(-9.26%)
Oct 22, 2021 2.720 2.790 2.700 2.700 86,250 -0.05(-1.82%)
Oct 21, 2021 2.730 2.790 2.700 2.750 59,096 -0.02(-0.72%)
Oct 20, 2021 2.700 2.790 2.700 2.770 40,150 +0.07(+2.59%)
Oct 19, 2021 2.770 2.780 2.700 2.700 97,954 -0.04(-1.46%)
Oct 18, 2021 2.740 2.800 2.720 2.740 50,873 -0.01(-0.36%)
Oct 15, 2021 2.780 2.800 2.720 2.750 27,992 -0.03(-1.08%)
Oct 14, 2021 2.730 2.807 2.721 2.780 48,542 +0.05(+1.83%)
Oct 13, 2021 2.750 2.780 2.720 2.730 28,537 +0.01(+0.37%)
Oct 12, 2021 2.740 2.750 2.700 2.720 27,508 +0.00(+0.00%)
Oct 11, 2021 2.770 2.880 2.645 2.720 105,188 +0.08(+3.03%)
Oct 08, 2021 2.650 2.679 2.620 2.640 37,451 -0.01(-0.38%)
Oct 07, 2021 2.600 2.700 2.600 2.650 45,869 +0.01(+0.38%)
Oct 06, 2021 2.540 2.710 2.540 2.640 54,977 +0.04(+1.54%)
Oct 05, 2021 2.690 2.700 2.580 2.600 61,701 -0.07(-2.62%)
Oct 04, 2021 2.710 2.746 2.650 2.670 72,818 -0.06(-2.20%)
Oct 01, 2021 2.790 2.800 2.700 2.730 103,084 -0.06(-2.15%)
Sep 30, 2021 2.850 2.930 2.700 2.790 204,126 -0.06(-2.11%)
Sep 29, 2021 2.950 2.990 2.810 2.850 95,205 -0.14(-4.68%)
Sep 28, 2021 3.060 3.100 2.950 2.990 170,062 -0.03(-0.99%)
Sep 27, 2021 3.050 3.100 2.960 3.020 43,263 -0.03(-0.98%)
Sep 24, 2021 3.030 3.100 2.970 3.050 65,987 +0.01(+0.33%)
Sep 23, 2021 3.010 3.090 2.940 3.040 57,585 +0.02(+0.66%)
Sep 22, 2021 2.840 3.050 2.820 3.020 239,074 +0.18(+6.34%)
Sep 21, 2021 2.880 2.910 2.820 2.840 47,103 -0.04(-1.39%)
Sep 20, 2021 2.950 2.992 2.850 2.880 121,469 -0.17(-5.57%)
Sep 17, 2021 3.020 3.060 2.970 3.050 66,607 +0.05(+1.67%)
Sep 16, 2021 2.940 3.040 2.920 3.000 21,241 +0.09(+3.09%)
Sep 15, 2021 2.950 3.001 2.860 2.910 56,751 -0.07(-2.35%)
Sep 14, 2021 3.100 3.134 2.960 2.980 75,401 -0.14(-4.49%)
Sep 13, 2021 3.130 3.200 3.060 3.120 117,065 -0.01(-0.32%)
Sep 10, 2021 3.140 3.227 3.049 3.130 113,337 +0.02(+0.64%)
Sep 09, 2021 3.010 3.150 2.960 3.110 87,985 +0.07(+2.30%)
Sep 08, 2021 3.170 3.170 3.000 3.040 68,019 -0.12(-3.80%)
Sep 07, 2021 3.130 3.250 3.060 3.160 98,541 +0.04(+1.28%)
Sep 03, 2021 3.200 3.200 3.050 3.120 76,831 -0.10(-3.11%)
Sep 02, 2021 3.240 3.278 3.195 3.220 45,246 +0.01(+0.31%)
Sep 01, 2021 3.220 3.290 3.210 3.210 55,421 -0.06(-1.83%)
Aug 31, 2021 3.300 3.390 3.160 3.270 138,845 -0.06(-1.80%)
Aug 30, 2021 3.270 3.360 3.231 3.330 207,403 +0.08(+2.46%)
Aug 27, 2021 3.100 3.330 3.100 3.250 196,030 +0.06(+1.88%)
Aug 26, 2021 3.080 3.250 3.064 3.190 187,954 +0.14(+4.59%)
Aug 25, 2021 3.120 3.150 3.050 3.050 108,448 -0.13(-4.09%)
Aug 24, 2021 2.900 3.190 2.833 3.180 259,263 +0.30(+10.42%)
Aug 23, 2021 2.880 2.930 2.810 2.880 88,850 +0.07(+2.49%)
Aug 20, 2021 2.870 2.880 2.760 2.810 61,509 -0.09(-3.10%)
Aug 19, 2021 2.840 2.920 2.710 2.900 147,911 +0.16(+5.84%)
Aug 18, 2021 2.740 2.800 2.720 2.740 34,639 -0.03(-1.08%)
Aug 17, 2021 2.750 2.785 2.700 2.770 70,858 +0.05(+1.84%)
Aug 16, 2021 2.900 2.950 2.710 2.720 158,578 -0.23(-7.80%)
Aug 13, 2021 2.990 3.010 2.900 2.950 74,992 -0.04(-1.34%)
Aug 12, 2021 2.970 3.020 2.900 2.990 92,749 +0.04(+1.36%)
Aug 11, 2021 3.000 3.035 2.911 2.950 97,251 -0.05(-1.67%)
Aug 10, 2021 3.060 3.060 2.920 3.000 166,894 +0.04(+1.35%)
Aug 09, 2021 3.060 3.100 3.000 2.960 248,118 -0.10(-3.27%)
Aug 06, 2021 2.920 3.080 2.810 3.060 169,628 +0.20(+6.99%)
Aug 05, 2021 2.740 2.880 2.740 2.860 167,258 +0.12(+4.38%)
Aug 04, 2021 2.810 2.812 2.680 2.740 278,477 -0.06(-2.14%)
Aug 03, 2021 2.950 3.000 2.720 2.800 634,463 -0.12(-4.11%)
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.