Skip to main content

Galmed Pharmaceutica (NQ: GLMD )

6.900 -8.200 (-54.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 14.40 14.52 13.80 13.80 9,274 -0.48(-3.36%)
Jul 28, 2023 14.40 14.40 13.80 14.28 5,910 +0.36(+2.59%)
Jul 27, 2023 14.76 15.12 13.80 13.92 11,379 -0.84(-5.69%)
Jul 26, 2023 14.16 14.76 13.92 14.76 10,868 +0.48(+3.36%)
Jul 25, 2023 15.12 15.12 13.92 14.28 23,654 -0.24(-1.65%)
Jul 24, 2023 14.88 15.52 13.92 14.52 50,590 +0.72(+5.22%)
Jul 21, 2023 14.52 15.12 13.20 13.80 59,621 -1.08(-7.26%)
Jul 20, 2023 15.60 15.60 14.52 14.88 19,844 -0.60(-3.88%)
Jul 19, 2023 15.60 15.84 15.12 15.48 15,766 -0.36(-2.27%)
Jul 18, 2023 16.20 16.62 15.48 15.84 29,961 -0.48(-2.94%)
Jul 17, 2023 18.00 18.00 16.08 16.32 29,690 -1.08(-6.21%)
Jul 14, 2023 25.44 25.44 16.80 17.40 203,287 -7.56(-30.29%)
Jul 13, 2023 31.20 34.44 22.82 24.96 359,263 -4.20(-14.40%)
Jul 12, 2023 27.60 65.64 27.60 29.16 473,937 +1.80(+6.58%)
Jul 11, 2023 30.24 30.24 26.16 27.36 10,158 -2.88(-9.52%)
Jul 10, 2023 34.80 34.80 30.24 30.24 23,717 -1.56(-4.91%)
Jul 07, 2023 31.68 33.24 30.36 31.80 4,015 +1.08(+3.52%)
Jul 06, 2023 34.80 34.80 30.24 30.72 6,708 -4.68(-13.22%)
Jul 05, 2023 35.76 38.16 34.44 35.40 1,380 -1.14(-3.12%)
Jul 03, 2023 36.84 36.84 35.91 36.54 164 +0.66(+1.84%)
Jun 30, 2023 35.88 37.80 34.74 35.88 448 +0.12(+0.34%)
Jun 29, 2023 36.24 38.59 34.68 35.76 1,298 -0.30(-0.83%)
Jun 28, 2023 36.96 40.80 36.00 36.06 2,031 -2.11(-5.53%)
Jun 27, 2023 38.04 41.04 37.20 38.17 385 -1.91(-4.76%)
Jun 26, 2023 41.34 41.34 39.03 40.08 320 -0.36(-0.89%)
Jun 23, 2023 42.12 42.12 37.44 40.44 969 -0.78(-1.89%)
Jun 22, 2023 42.96 43.98 40.80 41.22 226 +0.30(+0.73%)
Jun 21, 2023 41.88 44.76 40.92 40.92 646 -0.36(-0.87%)
Jun 20, 2023 42.60 48.60 41.22 41.28 495 -1.92(-4.44%)
Jun 16, 2023 47.16 47.16 43.20 43.20 581 -1.56(-3.49%)
Jun 15, 2023 43.68 50.76 43.20 44.76 1,471 +0.12(+0.27%)
Jun 14, 2023 44.64 46.32 44.28 44.64 399 +0.00(+0.00%)
Jun 13, 2023 48.00 49.90 44.64 44.64 2,923 -4.44(-9.05%)
Jun 12, 2023 53.04 56.28 48.12 49.08 1,529 -3.00(-5.76%)
Jun 09, 2023 52.20 53.40 51.96 52.08 562 +0.06(+0.12%)
Jun 08, 2023 51.72 55.31 50.40 52.02 624 +0.02(+0.04%)
Jun 07, 2023 52.80 57.84 51.65 52.00 387 -0.20(-0.38%)
Jun 06, 2023 52.92 54.54 51.69 52.20 455 -1.44(-2.68%)
Jun 05, 2023 56.04 60.00 53.64 53.64 597 -3.24(-5.70%)
Jun 02, 2023 55.44 57.36 54.36 56.88 413 +1.32(+2.38%)
Jun 01, 2023 55.32 59.16 54.11 55.56 158 +0.24(+0.43%)
May 31, 2023 51.60 56.28 51.60 55.32 781 +3.72(+7.21%)
May 30, 2023 54.84 55.94 51.60 51.60 448 -3.60(-6.52%)
May 26, 2023 63.84 63.84 55.20 55.20 1,184 -6.00(-9.81%)
May 25, 2023 62.88 62.88 61.20 61.20 839 +0.36(+0.59%)
May 24, 2023 61.68 61.68 55.80 60.84 181 +1.30(+2.19%)
May 23, 2023 59.88 65.88 58.80 59.54 436 -2.96(-4.73%)
May 22, 2023 59.16 67.56 59.16 62.49 2,403 +2.49(+4.16%)
May 19, 2023 54.84 65.42 53.32 60.00 9,685 +5.16(+9.41%)
May 18, 2023 58.80 60.12 53.04 54.84 2,308 -1.32(-2.35%)
May 17, 2023 54.00 61.08 48.72 56.16 9,143 +4.32(+8.33%)
May 16, 2023 49.56 55.68 44.64 51.84 7,113 +1.92(+3.85%)
May 15, 2023 54.00 54.00 41.15 49.92 13,850 +45.93(+1152.26%)
May 12, 2023 3.896 4.080 3.840 3.986 18,376 -0.33(-7.75%)
May 11, 2023 4.200 4.440 4.081 4.321 4,301 +0.01(+0.22%)
May 10, 2023 4.560 4.560 4.289 4.312 14,127 -0.02(-0.36%)
May 09, 2023 4.560 4.800 4.326 4.327 30,593 -0.00(-0.03%)
May 08, 2023 4.212 4.680 4.092 4.328 44,408 -0.57(-11.64%)
May 05, 2023 4.680 6.240 4.273 4.898 639,151 +1.30(+36.16%)
May 04, 2023 3.720 3.720 3.492 3.598 219,389 -0.12(-3.29%)
May 03, 2023 3.840 3.840 3.612 3.720 2,815 +0.12(+3.33%)
May 02, 2023 3.600 3.742 3.542 3.600 2,636 +0.12(+3.41%)
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.