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

Galmed Pharmaceutica (NQ: GLMD )

8.988 +0.588 (+7.00%)
Streaming Delayed Price Updated: 1:28 PM EDT, Sep 20, 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, 2023 6.960 8.280 6.990 7.933 5,853 +1.09(+15.98%)
Jan 30, 2023 7.920 7.920 6.728 6.840 10,660 -0.97(-12.46%)
Jan 27, 2023 7.933 8.629 7.800 7.813 4,391 -0.24(-2.98%)
Jan 26, 2023 7.871 8.276 7.620 8.053 5,384 +0.37(+4.83%)
Jan 25, 2023 8.280 8.539 7.560 7.682 8,605 -0.80(-9.45%)
Jan 24, 2023 8.400 9.079 8.281 8.484 5,741 -0.11(-1.27%)
Jan 23, 2023 8.760 9.121 8.184 8.593 5,387 -0.42(-4.69%)
Jan 20, 2023 8.891 9.266 8.404 9.016 7,135 +0.61(+7.31%)
Jan 19, 2023 8.400 8.887 7.822 8.401 5,657 +0.00(+0.01%)
Jan 18, 2023 8.400 9.367 7.800 8.400 17,294 -0.37(-4.24%)
Jan 17, 2023 9.240 9.960 8.370 8.772 31,634 -0.85(-8.83%)
Jan 13, 2023 9.853 10.26 8.596 9.622 19,493 -0.10(-1.01%)
Jan 12, 2023 10.68 10.80 9.594 9.720 8,405 -0.84(-7.99%)
Jan 11, 2023 11.28 11.28 10.44 10.56 3,157 -0.24(-2.19%)
Jan 10, 2023 10.20 11.34 10.20 10.80 23,273 +0.80(+7.98%)
Jan 09, 2023 9.588 10.19 9.480 10.00 18,928 +0.40(+4.19%)
Jan 06, 2023 9.720 9.840 9.000 9.600 9,787 +0.00(+0.00%)
Jan 05, 2023 8.880 10.09 8.784 9.600 12,208 +0.27(+2.93%)
Jan 04, 2023 9.491 10.20 9.000 9.326 30,151 +0.79(+9.26%)
Jan 03, 2023 8.070 8.640 6.240 8.536 36,467 +2.54(+42.26%)
Dec 30, 2022 5.520 6.293 5.400 6.000 5,314 +0.48(+8.65%)
Dec 29, 2022 4.860 6.359 4.860 5.522 27,499 -0.15(-2.58%)
Dec 28, 2022 6.000 6.480 5.669 5.669 18,505 -0.81(-12.50%)
Dec 27, 2022 7.039 7.039 5.748 6.479 14,142 +0.02(+0.35%)
Dec 23, 2022 7.080 7.560 6.024 6.456 21,327 -0.62(-8.81%)
Dec 22, 2022 5.402 7.680 5.402 7.080 53,317 +1.67(+30.79%)
Dec 21, 2022 3.648 6.600 3.611 5.413 125,716 +1.69(+45.52%)
Dec 20, 2022 3.480 3.840 3.480 3.720 17,281 -0.36(-8.82%)
Dec 19, 2022 3.600 4.349 3.552 4.080 60,632 +0.60(+17.20%)
Dec 16, 2022 3.600 3.600 3.480 3.481 9,129 +0.00(+0.03%)
Dec 15, 2022 3.600 3.600 3.480 3.480 3,075 -0.12(-3.30%)
Dec 14, 2022 3.480 3.600 3.480 3.599 4,168 +0.01(+0.23%)
Dec 13, 2022 3.613 3.720 3.480 3.590 6,701 -0.13(-3.61%)
Dec 12, 2022 3.688 3.827 3.480 3.725 16,669 +0.24(+7.03%)
Dec 09, 2022 3.600 3.802 3.480 3.480 5,261 -0.00(-0.03%)
Dec 08, 2022 3.480 3.732 3.480 3.481 2,275 -0.05(-1.49%)
Dec 07, 2022 3.720 3.660 3.480 3.534 3,838 +0.01(+0.34%)
Dec 06, 2022 3.661 3.661 3.487 3.522 2,973 -0.28(-7.38%)
Dec 05, 2022 3.480 3.826 3.480 3.803 1,252 +0.13(+3.63%)
Dec 02, 2022 3.600 3.824 3.599 3.670 623 +0.07(+1.93%)
Dec 01, 2022 3.600 3.672 3.486 3.600 3,735 +0.10(+2.77%)
Nov 30, 2022 3.516 3.690 3.480 3.503 1,679 -0.07(-1.98%)
Nov 29, 2022 3.576 3.827 3.480 3.574 3,376 -0.27(-6.94%)
Nov 28, 2022 3.600 3.946 3.576 3.840 1,272 +0.24(+6.67%)
Nov 25, 2022 3.720 3.960 3.600 3.600 2,370 -0.01(-0.37%)
Nov 23, 2022 3.840 4.043 3.600 3.613 2,769 -0.24(-6.23%)
Nov 22, 2022 3.960 4.078 3.840 3.853 1,561 +0.01(+0.34%)
Nov 21, 2022 3.862 4.079 3.840 3.840 2,190 -0.24(-5.85%)
Nov 18, 2022 3.930 4.079 3.840 4.079 544 +0.01(+0.30%)
Nov 17, 2022 3.959 4.079 3.852 4.067 2,064 +0.21(+5.41%)
Nov 16, 2022 4.080 4.080 3.852 3.858 686 -0.14(-3.57%)
Nov 15, 2022 3.762 4.079 3.762 4.001 4,327 -0.08(-1.94%)
Nov 14, 2022 3.840 4.082 3.840 4.080 2,468 -0.02(-0.50%)
Nov 11, 2022 4.170 4.559 3.984 4.100 2,863 +0.08(+2.09%)
Nov 10, 2022 3.762 4.920 3.762 4.016 4,697 +0.18(+4.59%)
Nov 09, 2022 3.960 4.080 3.720 3.840 3,633 -0.23(-5.60%)
Nov 08, 2022 3.840 4.228 3.840 4.068 5,641 +0.00(+0.00%)
Nov 07, 2022 4.560 4.680 3.962 4.068 6,473 -0.37(-8.43%)
Nov 04, 2022 4.722 4.858 4.440 4.442 3,736 -0.06(-1.23%)
Nov 03, 2022 4.770 4.770 4.440 4.498 1,270 -0.30(-6.30%)
Nov 02, 2022 4.860 4.860 4.681 4.800 543 +0.01(+0.25%)
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.