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

Galmed Pharmaceutica (NQ: GLMD )

8.400 +1.500 (+21.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 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.