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 (%)
Mar 31, 2021 3.400 3.490 3.330 3.430 204,682 +0.10(+3.00%)
Mar 30, 2021 3.190 3.330 3.120 3.330 162,533 +0.14(+4.39%)
Mar 29, 2021 3.450 3.540 3.160 3.190 214,965 -0.20(-5.90%)
Mar 26, 2021 3.420 3.530 3.350 3.390 237,500 -0.12(-3.42%)
Mar 25, 2021 3.460 3.620 3.330 3.510 223,599 -0.02(-0.57%)
Mar 24, 2021 3.770 3.800 3.490 3.530 250,380 -0.11(-3.02%)
Mar 23, 2021 3.970 3.970 3.570 3.640 249,530 -0.24(-6.19%)
Mar 22, 2021 4.000 4.070 3.750 3.880 565,012 -0.04(-1.02%)
Mar 19, 2021 3.550 3.950 3.453 3.920 689,100 +0.50(+14.62%)
Mar 18, 2021 3.460 3.670 3.420 3.420 330,852 -0.07(-2.01%)
Mar 17, 2021 3.500 3.620 3.444 3.490 521,512 -0.02(-0.57%)
Mar 16, 2021 3.740 3.840 3.420 3.510 578,782 -0.09(-2.50%)
Mar 15, 2021 3.610 3.860 3.590 3.600 444,789 +0.10(+2.86%)
Mar 12, 2021 3.500 3.590 3.438 3.500 256,900 +0.01(+0.29%)
Mar 11, 2021 3.420 3.620 3.410 3.490 401,851 +0.16(+4.80%)
Mar 10, 2021 3.500 3.600 3.330 3.330 423,882 -0.12(-3.48%)
Mar 09, 2021 3.580 3.690 3.400 3.450 471,310 -0.08(-2.27%)
Mar 08, 2021 3.510 3.630 3.440 3.530 145,481 -0.04(-1.12%)
Mar 05, 2021 3.610 3.690 3.300 3.570 330,200 -0.03(-0.83%)
Mar 04, 2021 3.670 3.760 3.420 3.600 496,334 -0.13(-3.49%)
Mar 03, 2021 3.930 3.935 3.650 3.730 397,584 -0.20(-5.09%)
Mar 02, 2021 3.930 3.980 3.830 3.930 301,276 -0.07(-1.75%)
Mar 01, 2021 4.050 4.230 3.945 4.000 237,957 +0.03(+0.76%)
Feb 26, 2021 4.100 4.270 3.900 3.970 287,500 -0.14(-3.41%)
Feb 25, 2021 4.130 4.320 3.950 4.110 500,570 +0.07(+1.73%)
Feb 24, 2021 4.000 4.290 4.000 4.040 206,913 -0.02(-0.49%)
Feb 23, 2021 4.310 4.370 3.810 4.060 564,264 -0.41(-9.17%)
Feb 22, 2021 4.400 4.600 4.400 4.470 335,884 -0.01(-0.22%)
Feb 19, 2021 4.460 4.550 4.300 4.480 395,100 -0.04(-0.88%)
Feb 18, 2021 4.490 4.600 4.220 4.520 550,812 +0.04(+0.89%)
Feb 17, 2021 4.710 4.860 4.380 4.480 492,753 -0.27(-5.68%)
Feb 16, 2021 4.450 4.870 4.310 4.750 1,986,687 -0.28(-5.57%)
Feb 12, 2021 5.570 5.590 5.000 5.030 1,808,300 -0.37(-6.85%)
Feb 11, 2021 4.440 6.250 4.390 5.400 5,133,042 +0.99(+22.45%)
Feb 10, 2021 4.600 4.680 4.270 4.410 161,482 -0.14(-3.08%)
Feb 09, 2021 4.610 4.731 4.500 4.550 169,270 -0.06(-1.30%)
Feb 08, 2021 4.630 4.750 4.520 4.610 116,774 -0.05(-1.07%)
Feb 05, 2021 4.810 4.838 4.490 4.660 173,700 -0.07(-1.48%)
Feb 04, 2021 4.960 4.990 4.570 4.730 327,309 -0.07(-1.46%)
Feb 03, 2021 4.000 5.000 3.970 4.800 952,663 +0.79(+19.70%)
Feb 02, 2021 3.980 4.040 3.890 4.010 109,180 +0.03(+0.75%)
Feb 01, 2021 3.770 4.030 3.750 3.980 322,958 +0.28(+7.57%)
Jan 29, 2021 3.800 4.090 3.610 3.700 253,500 -0.07(-1.99%)
Jan 28, 2021 3.710 3.790 3.520 3.775 182,405 +0.19(+5.15%)
Jan 27, 2021 3.500 3.640 3.380 3.590 312,495 -0.17(-4.52%)
Jan 26, 2021 3.980 4.030 3.700 3.760 215,549 -0.06(-1.57%)
Jan 25, 2021 3.790 3.910 3.600 3.820 214,708 +0.07(+1.87%)
Jan 22, 2021 3.750 3.790 3.570 3.750 88,800 +0.08(+2.18%)
Jan 21, 2021 3.750 3.780 3.645 3.670 86,090 -0.11(-2.91%)
Jan 20, 2021 3.800 3.820 3.650 3.780 139,631 +0.03(+0.80%)
Jan 19, 2021 3.790 3.810 3.610 3.750 341,453 +0.16(+4.46%)
Jan 15, 2021 3.480 3.620 3.360 3.590 167,500 +0.11(+3.16%)
Jan 14, 2021 3.400 3.499 3.385 3.480 115,307 +0.11(+3.26%)
Jan 13, 2021 3.499 3.499 3.360 3.370 65,959 -0.01(-0.30%)
Jan 12, 2021 3.370 3.474 3.330 3.380 83,800 -0.02(-0.59%)
Jan 11, 2021 3.470 3.470 3.355 3.400 92,988 -0.02(-0.58%)
Jan 08, 2021 3.390 3.476 3.350 3.420 90,100 +0.03(+0.88%)
Jan 07, 2021 3.270 3.400 3.270 3.390 46,717 +0.11(+3.35%)
Jan 06, 2021 3.310 3.370 3.210 3.280 90,226 -0.01(-0.30%)
Jan 05, 2021 3.170 3.330 3.110 3.290 117,608 +0.10(+3.13%)
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.