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

Galmed Pharmaceutica (NQ: GLMD )

0.3900 -0.0100 (-2.50%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 25, 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 (%)
Aug 31, 2023 0.8190 0.8195 0.8000 0.8100 11,223 +0.00(+0.01%)
Aug 30, 2023 0.8200 0.8200 0.7800 0.8099 14,524 -0.01(-0.61%)
Aug 29, 2023 0.7800 0.8231 0.7702 0.8149 18,745 +0.00(+0.60%)
Aug 28, 2023 0.7800 0.8257 0.7646 0.8100 12,852 +0.04(+4.92%)
Aug 25, 2023 0.7892 0.8335 0.7500 0.7720 39,611 -0.03(-3.50%)
Aug 24, 2023 0.8200 0.8299 0.7780 0.8000 21,761 -0.04(-5.31%)
Aug 23, 2023 0.8590 0.8690 0.8201 0.8449 16,220 -0.00(-0.13%)
Aug 22, 2023 0.8870 0.8870 0.7953 0.8460 18,338 -0.03(-3.71%)
Aug 21, 2023 0.7870 0.9000 0.7802 0.8786 30,378 +0.07(+9.24%)
Aug 18, 2023 0.8100 0.8200 0.7700 0.8043 19,799 +0.02(+2.59%)
Aug 17, 2023 0.7780 0.8400 0.7712 0.7840 28,993 +0.01(+1.69%)
Aug 16, 2023 0.8400 0.8520 0.7700 0.7710 63,276 -0.04(-4.84%)
Aug 15, 2023 0.8500 0.8800 0.8100 0.8102 39,966 -0.04(-4.69%)
Aug 14, 2023 0.8800 0.9012 0.8400 0.8501 39,115 +0.01(+0.96%)
Aug 11, 2023 0.8268 0.8742 0.8187 0.8420 36,903 -0.00(-0.36%)
Aug 10, 2023 0.8900 0.9300 0.8000 0.8450 115,222 -0.07(-7.17%)
Aug 09, 2023 0.9300 0.9635 0.8802 0.9103 79,955 -0.00(-0.52%)
Aug 08, 2023 0.9200 0.9350 0.9001 0.9151 40,605 -0.01(-1.07%)
Aug 07, 2023 1.080 1.080 0.9000 0.9250 172,037 -0.12(-11.90%)
Aug 04, 2023 1.090 1.090 1.040 1.050 43,936 +0.00(+0.00%)
Aug 03, 2023 1.050 1.088 1.030 1.050 71,663 -0.01(-0.94%)
Aug 02, 2023 1.120 1.120 1.060 1.060 66,634 -0.02(-1.85%)
Aug 01, 2023 1.150 1.150 1.050 1.080 177,658 -0.07(-6.09%)
Jul 31, 2023 1.200 1.210 1.150 1.150 111,292 -0.04(-3.36%)
Jul 28, 2023 1.200 1.200 1.150 1.190 70,926 +0.03(+2.59%)
Jul 27, 2023 1.230 1.260 1.150 1.160 136,554 -0.07(-5.69%)
Jul 26, 2023 1.180 1.230 1.160 1.230 130,424 +0.04(+3.36%)
Jul 25, 2023 1.260 1.260 1.160 1.190 283,851 -0.02(-1.65%)
Jul 24, 2023 1.240 1.294 1.160 1.210 607,088 +0.06(+5.22%)
Jul 21, 2023 1.210 1.260 1.100 1.150 715,458 -0.09(-7.26%)
Jul 20, 2023 1.300 1.300 1.210 1.240 238,138 -0.05(-3.88%)
Jul 19, 2023 1.300 1.320 1.260 1.290 189,199 -0.03(-2.27%)
Jul 18, 2023 1.350 1.385 1.290 1.320 359,533 -0.04(-2.94%)
Jul 17, 2023 1.500 1.500 1.340 1.360 356,290 -0.09(-6.21%)
Jul 14, 2023 2.120 2.120 1.400 1.450 2,439,444 -0.63(-30.29%)
Jul 13, 2023 2.600 2.870 1.901 2.080 4,311,158 -0.35(-14.40%)
Jul 12, 2023 2.300 5.470 2.300 2.430 5,687,250 +0.15(+6.58%)
Jul 11, 2023 2.520 2.520 2.180 2.280 121,896 -0.24(-9.52%)
Jul 10, 2023 2.900 2.900 2.520 2.520 284,611 -0.13(-4.91%)
Jul 07, 2023 2.640 2.770 2.530 2.650 48,189 +0.09(+3.52%)
Jul 06, 2023 2.900 2.900 2.520 2.560 80,502 -0.39(-13.22%)
Jul 05, 2023 2.980 3.180 2.870 2.950 16,565 -0.09(-3.12%)
Jul 03, 2023 3.070 3.070 2.993 3.045 1,971 +0.05(+1.84%)
Jun 30, 2023 2.990 3.150 2.895 2.990 5,379 +0.01(+0.34%)
Jun 29, 2023 3.020 3.216 2.890 2.980 15,587 -0.02(-0.83%)
Jun 28, 2023 3.080 3.400 3.000 3.005 24,377 -0.18(-5.53%)
Jun 27, 2023 3.170 3.420 3.100 3.181 4,620 -0.16(-4.76%)
Jun 26, 2023 3.445 3.445 3.252 3.340 3,841 -0.03(-0.89%)
Jun 23, 2023 3.510 3.510 3.120 3.370 11,631 -0.06(-1.89%)
Jun 22, 2023 3.580 3.665 3.400 3.435 2,713 +0.02(+0.73%)
Jun 21, 2023 3.490 3.730 3.410 3.410 7,758 -0.03(-0.87%)
Jun 20, 2023 3.550 4.050 3.435 3.440 5,940 -0.16(-4.44%)
Jun 16, 2023 3.930 3.930 3.600 3.600 6,972 -0.13(-3.49%)
Jun 15, 2023 3.640 4.230 3.600 3.730 17,656 +0.01(+0.27%)
Jun 14, 2023 3.720 3.860 3.690 3.720 4,791 +0.00(+0.00%)
Jun 13, 2023 4.000 4.158 3.720 3.720 35,078 -0.37(-9.05%)
Jun 12, 2023 4.420 4.690 4.010 4.090 18,350 -0.25(-5.76%)
Jun 09, 2023 4.350 4.450 4.330 4.340 6,744 +0.00(+0.12%)
Jun 08, 2023 4.310 4.609 4.200 4.335 7,498 +0.00(+0.04%)
Jun 07, 2023 4.400 4.820 4.304 4.333 4,653 -0.02(-0.38%)
Jun 06, 2023 4.410 4.545 4.308 4.350 5,462 -0.12(-2.68%)
Jun 05, 2023 4.670 5.000 4.470 4.470 7,164 -0.27(-5.70%)
Jun 02, 2023 4.620 4.780 4.530 4.740 4,962 +0.11(+2.38%)
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.