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

Galmed Pharmaceutica (NQ: GLMD )

0.3731 -0.0056 (-1.48%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 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 (%)
Apr 18, 2024 0.3654 0.3792 0.3641 0.3787 27,203 +0.01(+2.80%)
Apr 17, 2024 0.3487 0.3800 0.3354 0.3684 46,366 +0.01(+3.98%)
Apr 16, 2024 0.3700 0.3700 0.3301 0.3543 96,670 -0.02(-5.80%)
Apr 15, 2024 0.4190 0.4190 0.3601 0.3761 91,138 -0.04(-10.24%)
Apr 12, 2024 0.4299 0.4299 0.3610 0.4190 163,710 -0.00(-0.12%)
Apr 11, 2024 0.4300 0.4300 0.4100 0.4195 164,142 +0.02(+4.87%)
Apr 10, 2024 0.4050 0.4400 0.3799 0.4000 301,976 +0.01(+2.91%)
Apr 09, 2024 0.4000 0.4100 0.3700 0.3887 324,877 -0.01(-1.82%)
Apr 08, 2024 0.3900 0.4313 0.3726 0.3959 1,868,781 +0.06(+16.72%)
Apr 05, 2024 0.3220 0.3400 0.3220 0.3392 1,657,214 +0.01(+2.79%)
Apr 04, 2024 0.3300 0.3475 0.3215 0.3300 34,092 +0.00(+0.89%)
Apr 03, 2024 0.3300 0.3400 0.3225 0.3271 42,679 +0.00(+1.11%)
Apr 02, 2024 0.3300 0.3357 0.3150 0.3235 51,040 +0.01(+2.37%)
Apr 01, 2024 0.3400 0.3475 0.3150 0.3160 94,008 -0.03(-8.75%)
Mar 28, 2024 0.3490 0.3490 0.3200 0.3463 41,981 +0.02(+4.88%)
Mar 27, 2024 0.3200 0.3399 0.3200 0.3302 16,289 +0.01(+3.12%)
Mar 26, 2024 0.3200 0.3270 0.3200 0.3202 56,906 +0.00(+0.00%)
Mar 25, 2024 0.3168 0.3256 0.3020 0.3202 136,447 +0.01(+2.96%)
Mar 22, 2024 0.3190 0.3279 0.3067 0.3110 63,330 -0.01(-1.64%)
Mar 21, 2024 0.3050 0.3181 0.3050 0.3162 55,668 +0.01(+3.74%)
Mar 20, 2024 0.3152 0.3200 0.3000 0.3048 83,769 -0.01(-2.68%)
Mar 19, 2024 0.3200 0.3287 0.3025 0.3132 80,205 +0.00(+0.80%)
Mar 18, 2024 0.3000 0.3500 0.3000 0.3107 301,502 +0.01(+1.84%)
Mar 15, 2024 0.4100 0.4100 0.3005 0.3051 3,474,902 -0.04(-12.58%)
Mar 14, 2024 0.3600 0.3700 0.3200 0.3490 91,149 -0.01(-2.92%)
Mar 13, 2024 0.3700 0.3700 0.3501 0.3595 21,041 -0.00(-0.14%)
Mar 12, 2024 0.3900 0.3900 0.3600 0.3600 34,842 -0.01(-2.65%)
Mar 11, 2024 0.3800 0.3802 0.3672 0.3698 37,693 -0.01(-2.68%)
Mar 08, 2024 0.3885 0.3951 0.3700 0.3800 11,935 +0.00(+0.00%)
Mar 07, 2024 0.3879 0.3895 0.3671 0.3800 25,590 +0.01(+2.84%)
Mar 06, 2024 0.3629 0.3810 0.3629 0.3695 47,684 -0.02(-3.98%)
Mar 05, 2024 0.3975 0.4102 0.3500 0.3848 126,809 -0.01(-1.46%)
Mar 04, 2024 0.4050 0.4290 0.3900 0.3905 158,215 -0.02(-4.76%)
Mar 01, 2024 0.4190 0.4299 0.3856 0.4100 210,706 +0.01(+3.43%)
Feb 29, 2024 0.4100 0.4123 0.3915 0.3964 104,805 -0.00(-0.92%)
Feb 28, 2024 0.3891 0.4116 0.3750 0.4001 160,953 +0.02(+4.33%)
Feb 27, 2024 0.3700 0.3890 0.3672 0.3835 163,449 +0.02(+4.10%)
Feb 26, 2024 0.3900 0.3900 0.3627 0.3684 45,429 +0.01(+1.60%)
Feb 23, 2024 0.3600 0.3681 0.3600 0.3626 34,226 +0.00(+0.72%)
Feb 22, 2024 0.3949 0.3949 0.3400 0.3600 102,761 -0.00(-0.55%)
Feb 21, 2024 0.3799 0.3949 0.3614 0.3620 32,334 -0.02(-4.69%)
Feb 20, 2024 0.4000 0.3999 0.3646 0.3798 30,098 -0.01(-1.45%)
Feb 16, 2024 0.3760 0.3953 0.3527 0.3854 40,289 +0.01(+1.39%)
Feb 15, 2024 0.3700 0.3851 0.3554 0.3801 50,196 +0.01(+3.15%)
Feb 14, 2024 0.3810 0.4003 0.3409 0.3685 231,468 -0.01(-3.03%)
Feb 13, 2024 0.3610 0.4688 0.3500 0.3800 1,178,093 +0.01(+2.73%)
Feb 12, 2024 0.3800 0.3800 0.3463 0.3699 41,621 +0.01(+2.78%)
Feb 09, 2024 0.3500 0.3696 0.3447 0.3599 19,630 +0.00(+0.90%)
Feb 08, 2024 0.3600 0.3700 0.3400 0.3567 34,198 -0.01(-2.27%)
Feb 07, 2024 0.4099 0.4099 0.3447 0.3650 150,279 +0.01(+2.82%)
Feb 06, 2024 0.3781 0.3900 0.3522 0.3550 25,663 -0.01(-1.93%)
Feb 05, 2024 0.3800 0.3997 0.3500 0.3620 156,833 -0.02(-4.99%)
Feb 02, 2024 0.4000 0.4599 0.3700 0.3810 191,220 -0.02(-5.67%)
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.