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

Galmed Pharmaceutica (NQ: GLMD )

0.3701 +0.0060 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2016 4.570 4.570 4.350 4.440 51,819 -0.16(-3.48%)
Sep 29, 2016 4.830 4.830 4.360 4.600 197,087 -0.31(-6.31%)
Sep 28, 2016 5.150 5.290 4.880 4.910 186,060 -0.29(-5.58%)
Sep 27, 2016 5.360 5.360 5.050 5.200 104,748 -0.10(-1.89%)
Sep 26, 2016 5.290 5.400 5.050 5.300 251,783 +0.08(+1.53%)
Sep 23, 2016 5.770 5.770 5.152 5.220 737,114 -0.28(-5.09%)
Sep 22, 2016 4.860 5.590 4.750 5.500 1,445,248 +0.86(+18.53%)
Sep 21, 2016 4.620 4.750 4.220 4.640 501,795 +0.03(+0.65%)
Sep 20, 2016 4.750 5.390 4.440 4.610 863,657 +0.94(+25.44%)
Sep 19, 2016 3.650 3.680 3.650 3.675 2,510 -0.01(-0.14%)
Sep 16, 2016 3.650 3.750 3.610 3.680 4,907 +0.06(+1.66%)
Sep 15, 2016 3.540 3.740 3.530 3.620 26,245 +0.02(+0.56%)
Sep 14, 2016 3.610 3.800 3.600 3.600 4,641 -0.05(-1.37%)
Sep 13, 2016 3.620 3.700 3.550 3.650 12,957 +0.02(+0.55%)
Sep 12, 2016 3.780 3.780 3.600 3.630 23,615 -0.17(-4.47%)
Sep 09, 2016 3.900 3.900 3.800 3.800 5,464 -0.17(-4.28%)
Sep 08, 2016 3.900 4.020 3.890 3.970 21,311 +0.04(+1.02%)
Sep 07, 2016 3.850 4.000 3.850 3.930 22,847 -0.03(-0.76%)
Sep 06, 2016 3.850 4.030 3.850 3.960 30,512 +0.11(+2.86%)
Sep 02, 2016 3.830 3.850 3.850 3.850 28,200 +0.05(+1.34%)
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.