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

Galmed Pharmaceutica (NQ: GLMD )

9.350 +0.950 (+11.31%)
Streaming Delayed Price Updated: 4:00 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, 2024 4.680 4.674 4.440 4.499 2,662 -0.14(-2.98%)
Jan 30, 2024 4.624 4.639 4.213 4.637 4,747 +0.08(+1.74%)
Jan 29, 2024 4.542 4.679 4.439 4.558 1,392 +0.02(+0.34%)
Jan 26, 2024 4.799 4.799 4.382 4.542 1,109 +0.16(+3.67%)
Jan 25, 2024 4.690 4.788 4.381 4.381 3,876 -0.06(-1.32%)
Jan 24, 2024 4.800 4.800 4.440 4.440 4,174 -0.09(-1.99%)
Jan 23, 2024 4.440 4.606 4.201 4.530 2,616 +0.29(+6.73%)
Jan 22, 2024 4.440 4.440 4.082 4.244 3,466 +0.20(+4.92%)
Jan 19, 2024 4.561 4.678 3.840 4.045 13,893 -0.52(-11.31%)
Jan 18, 2024 4.800 4.800 4.561 4.561 1,462 -0.05(-0.99%)
Jan 17, 2024 4.800 4.889 4.212 4.607 14,670 -0.29(-5.98%)
Jan 16, 2024 5.437 5.519 4.800 4.900 7,527 -0.50(-9.27%)
Jan 12, 2024 5.280 5.520 5.176 5.400 5,376 +0.00(+0.00%)
Jan 11, 2024 5.280 5.478 5.040 5.400 5,864 -0.08(-1.42%)
Jan 10, 2024 5.400 5.520 5.250 5.478 3,052 +0.09(+1.74%)
Jan 09, 2024 5.159 5.406 5.076 5.384 2,181 +0.23(+4.37%)
Jan 08, 2024 5.336 5.336 5.050 5.159 4,599 -0.18(-3.39%)
Jan 05, 2024 5.404 5.404 5.160 5.340 2,935 +0.14(+2.70%)
Jan 04, 2024 5.208 5.387 5.040 5.200 1,292 -0.19(-3.48%)
Jan 03, 2024 5.280 5.460 5.160 5.387 14,365 +0.11(+2.12%)
Jan 02, 2024 5.400 5.400 5.052 5.275 5,047 -0.18(-3.38%)
Dec 29, 2023 5.400 5.520 5.041 5.460 6,698 +0.23(+4.43%)
Dec 28, 2023 5.640 5.640 5.041 5.228 2,718 -0.05(-0.98%)
Dec 27, 2023 5.040 5.395 5.040 5.280 6,198 +0.12(+2.33%)
Dec 26, 2023 4.901 5.400 4.741 5.160 11,489 +0.15(+3.09%)
Dec 22, 2023 4.532 5.160 4.441 5.005 29,242 +0.61(+13.93%)
Dec 21, 2023 4.799 4.799 3.960 4.393 16,557 -0.40(-8.43%)
Dec 20, 2023 4.536 4.920 4.370 4.798 16,553 +0.26(+5.77%)
Dec 19, 2023 4.776 4.776 4.536 4.536 4,602 +0.10(+2.16%)
Dec 18, 2023 4.440 4.559 4.277 4.440 3,091 +0.01(+0.19%)
Dec 15, 2023 4.202 4.434 4.202 4.432 1,355 +0.06(+1.46%)
Dec 14, 2023 4.560 4.560 3.802 4.368 6,978 +0.18(+4.27%)
Dec 13, 2023 4.032 4.254 3.720 4.189 7,949 +0.18(+4.40%)
Dec 12, 2023 4.246 4.246 3.960 4.013 1,540 -0.03(-0.77%)
Dec 11, 2023 4.320 4.320 3.984 4.044 6,220 -0.24(-5.60%)
Dec 08, 2023 4.920 4.920 3.980 4.284 17,813 -0.47(-9.83%)
Dec 07, 2023 4.740 5.608 4.577 4.751 48,297 +0.01(+0.23%)
Dec 06, 2023 4.800 5.009 4.564 4.740 5,788 +0.11(+2.33%)
Dec 05, 2023 4.680 4.794 4.536 4.632 4,945 -0.05(-1.00%)
Dec 04, 2023 4.440 4.680 4.236 4.679 8,162 +0.28(+6.38%)
Dec 01, 2023 4.560 4.560 4.105 4.398 9,280 +0.14(+3.24%)
Nov 30, 2023 4.268 4.320 3.847 4.260 15,453 +0.06(+1.43%)
Nov 29, 2023 4.440 4.517 4.033 4.200 17,998 -0.18(-4.11%)
Nov 28, 2023 3.720 4.560 3.720 4.380 20,415 +0.68(+18.28%)
Nov 27, 2023 3.720 4.080 3.604 3.703 31,428 -0.10(-2.62%)
Nov 24, 2023 3.840 3.935 3.252 3.803 16,802 +0.27(+7.68%)
Nov 22, 2023 3.802 3.874 3.451 3.532 33,973 -0.79(-18.27%)
Nov 21, 2023 4.080 4.560 3.120 4.321 174,164 -0.89(-17.08%)
Nov 20, 2023 4.920 5.212 4.860 5.212 271,682 +0.33(+6.68%)
Nov 17, 2023 4.801 4.913 4.800 4.885 471 +0.05(+0.97%)
Nov 16, 2023 5.040 5.040 4.681 4.838 1,649 +0.04(+0.80%)
Nov 15, 2023 4.680 4.800 4.590 4.800 923 -0.12(-2.44%)
Nov 14, 2023 4.729 4.920 4.332 4.920 4,215 +0.68(+16.15%)
Nov 13, 2023 4.680 4.680 4.206 4.236 3,258 -0.31(-6.79%)
Nov 10, 2023 5.040 5.040 4.320 4.544 1,523 -0.31(-6.33%)
Nov 09, 2023 4.800 5.039 4.438 4.852 7,235 -0.17(-3.44%)
Nov 08, 2023 5.292 5.292 5.024 5.024 902 -0.01(-0.26%)
Nov 07, 2023 5.160 5.346 4.954 5.038 1,056 +0.03(+0.67%)
Nov 06, 2023 5.166 5.588 4.918 5.004 6,690 +0.20(+4.25%)
Nov 03, 2023 4.800 4.802 4.680 4.800 918 +0.06(+1.27%)
Nov 02, 2023 4.799 4.799 4.561 4.740 735 -0.06(-1.23%)
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.