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 (%)
Jul 29, 2022 0.5027 0.5027 0.4800 0.5021 30,101 -0.00(-0.48%)
Jul 28, 2022 0.5000 0.5125 0.4500 0.5045 78,050 -0.01(-1.18%)
Jul 27, 2022 0.5250 0.5897 0.4600 0.5105 261,651 +0.01(+2.10%)
Jul 26, 2022 0.4900 0.5398 0.4900 0.5000 32,147 -0.01(-1.96%)
Jul 25, 2022 0.5600 0.5800 0.5000 0.5100 191,975 -0.07(-11.64%)
Jul 22, 2022 0.5800 0.5898 0.5603 0.5772 38,023 -0.02(-2.65%)
Jul 21, 2022 0.5800 0.6454 0.5752 0.5929 170,809 -0.03(-4.36%)
Jul 20, 2022 0.6206 0.6647 0.5900 0.6199 79,414 +0.01(+1.46%)
Jul 19, 2022 0.6104 0.6299 0.6000 0.6110 89,448 +0.00(+0.10%)
Jul 18, 2022 0.6100 0.6885 0.5905 0.6104 86,415 +0.01(+0.93%)
Jul 15, 2022 0.6150 0.6249 0.5837 0.6048 28,930 -0.00(-0.03%)
Jul 14, 2022 0.6400 0.6415 0.6000 0.6050 58,280 -0.01(-0.82%)
Jul 13, 2022 0.6200 0.6705 0.6016 0.6100 71,298 -0.02(-3.17%)
Jul 12, 2022 0.6500 0.6650 0.6222 0.6300 115,694 -0.02(-2.91%)
Jul 11, 2022 0.6400 0.6500 0.5876 0.6489 166,474 +0.04(+7.27%)
Jul 08, 2022 0.6177 0.6358 0.5813 0.6049 135,669 -0.00(-0.28%)
Jul 07, 2022 0.6507 0.6509 0.5546 0.6066 513,927 -0.00(-0.62%)
Jul 06, 2022 0.5421 0.6399 0.5421 0.6104 43,676 +0.03(+4.75%)
Jul 05, 2022 0.6403 0.6500 0.5432 0.5827 100,946 -0.03(-5.28%)
Jul 01, 2022 0.6428 0.6990 0.5851 0.6152 40,758 -0.03(-5.35%)
Jun 30, 2022 0.6400 0.6800 0.5630 0.6500 58,726 +0.00(+0.00%)
Jun 29, 2022 0.6000 0.6600 0.5304 0.6500 108,369 +0.06(+10.02%)
Jun 28, 2022 0.5400 0.7500 0.5060 0.5908 635,362 +0.07(+13.62%)
Jun 27, 2022 0.4801 0.5399 0.4801 0.5200 28,745 +0.04(+7.77%)
Jun 24, 2022 0.5000 0.5000 0.4600 0.4825 21,890 -0.01(-2.33%)
Jun 23, 2022 0.4600 0.5000 0.4504 0.4940 25,860 +0.03(+7.39%)
Jun 22, 2022 0.4743 0.4743 0.4350 0.4600 87,222 -0.01(-1.84%)
Jun 21, 2022 0.4167 0.4700 0.4167 0.4686 124,151 +0.03(+6.38%)
Jun 17, 2022 0.4600 0.4700 0.4400 0.4405 105,395 -0.02(-4.26%)
Jun 16, 2022 0.4700 0.4884 0.4400 0.4601 27,265 +0.01(+2.24%)
Jun 15, 2022 0.5200 0.5202 0.4500 0.4500 59,923 -0.04(-8.35%)
Jun 14, 2022 0.4801 0.5400 0.4528 0.4910 62,116 +0.01(+2.29%)
Jun 13, 2022 0.5400 0.5600 0.4800 0.4800 119,174 -0.07(-12.50%)
Jun 10, 2022 0.5340 0.5600 0.5201 0.5486 43,235 -0.01(-1.61%)
Jun 09, 2022 0.5800 0.5800 0.5500 0.5576 45,926 -0.01(-1.54%)
Jun 08, 2022 0.5200 0.5680 0.5100 0.5663 44,612 +0.05(+8.90%)
Jun 07, 2022 0.5200 0.5300 0.5100 0.5200 25,976 +0.00(+0.00%)
Jun 06, 2022 0.5048 0.5500 0.5010 0.5200 111,283 +0.01(+1.96%)
Jun 03, 2022 0.5180 0.5287 0.5010 0.5100 58,896 +0.01(+1.01%)
Jun 02, 2022 0.5284 0.5300 0.5028 0.5049 124,860 -0.02(-3.83%)
Jun 01, 2022 0.5337 0.5400 0.5186 0.5250 38,331 +0.01(+2.62%)
May 31, 2022 0.5100 0.5210 0.5045 0.5116 107,043 +0.00(+0.25%)
May 27, 2022 0.5254 0.5310 0.5100 0.5103 279,788 -0.02(-2.87%)
May 26, 2022 0.5500 0.5686 0.5113 0.5254 169,877 -0.00(-0.87%)
May 25, 2022 0.5800 0.5800 0.5102 0.5300 144,752 -0.06(-10.17%)
May 24, 2022 0.6800 0.7000 0.5800 0.5900 104,503 -0.06(-9.22%)
May 23, 2022 0.5800 0.6499 0.5601 0.6499 51,913 +0.09(+16.26%)
May 20, 2022 0.5039 0.5597 0.5002 0.5590 151,524 +0.06(+11.76%)
May 19, 2022 0.5392 0.5849 0.5000 0.5002 230,025 -0.04(-7.20%)
May 18, 2022 0.5842 0.5842 0.5200 0.5390 89,003 -0.05(-7.72%)
May 17, 2022 0.6296 0.6296 0.5706 0.5841 96,808 +0.01(+1.69%)
May 16, 2022 0.5897 0.6200 0.5706 0.5744 92,154 -0.03(-5.51%)
May 13, 2022 0.6000 0.6498 0.5821 0.6079 117,026 +0.01(+1.32%)
May 12, 2022 0.7000 0.7000 0.5501 0.6000 215,312 -0.07(-10.53%)
May 11, 2022 0.7500 0.7961 0.6501 0.6706 67,974 -0.03(-4.21%)
May 10, 2022 0.6800 0.7500 0.6800 0.7001 44,878 +0.01(+1.46%)
May 09, 2022 0.7500 0.8000 0.6829 0.6900 128,010 -0.07(-9.21%)
May 06, 2022 0.8300 0.8341 0.7300 0.7600 133,628 -0.09(-10.59%)
May 05, 2022 0.9300 0.9300 0.8500 0.8500 92,586 -0.03(-3.90%)
May 04, 2022 0.8700 0.9000 0.8000 0.8845 209,039 -0.03(-3.23%)
May 03, 2022 1.080 1.080 0.7800 0.9140 1,017,072 -0.31(-25.08%)
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.