Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galmed Pharmaceutica (NQ: GLMD )

2.750 -0.050 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.810 2.820 2.750 2.750 16,696 -0.05(-1.79%)
Nov 21, 2024 2.940 2.940 2.750 2.800 45,426 -0.16(-5.41%)
Nov 20, 2024 3.050 3.050 2.850 2.960 49,537 -0.04(-1.33%)
Nov 19, 2024 2.860 3.010 2.850 3.000 40,135 +0.06(+2.04%)
Nov 18, 2024 2.960 2.980 2.840 2.940 23,885 +0.01(+0.34%)
Nov 15, 2024 3.030 3.120 2.880 2.930 35,563 -0.17(-5.48%)
Nov 14, 2024 3.000 3.134 3.000 3.100 17,478 +0.11(+3.68%)
Nov 13, 2024 3.080 3.080 2.930 2.990 35,615 -0.03(-0.99%)
Nov 12, 2024 2.990 3.180 2.860 3.020 63,044 +0.14(+4.86%)
Nov 11, 2024 2.890 2.960 2.730 2.880 78,336 -0.09(-3.03%)
Nov 08, 2024 3.100 3.110 2.810 2.970 138,900 -0.11(-3.57%)
Nov 07, 2024 3.030 3.230 2.970 3.080 86,940 -0.02(-0.65%)
Nov 06, 2024 3.270 3.451 3.040 3.100 102,035 -0.27(-8.01%)
Nov 05, 2024 3.240 3.380 3.240 3.370 24,216 +0.13(+4.01%)
Nov 04, 2024 3.190 3.570 3.150 3.240 66,500 +0.00(+0.00%)
Nov 01, 2024 3.340 3.380 3.100 3.240 67,597 -0.10(-2.99%)
Oct 31, 2024 3.510 3.550 3.040 3.340 149,136 -0.16(-4.57%)
Oct 30, 2024 3.560 3.900 3.430 3.500 82,535 -0.16(-4.37%)
Oct 29, 2024 3.870 3.940 3.570 3.660 147,053 -0.24(-6.15%)
Oct 28, 2024 3.970 4.160 3.900 3.900 37,988 -0.03(-0.76%)
Oct 25, 2024 4.000 4.145 3.930 3.930 25,830 -0.10(-2.48%)
Oct 24, 2024 4.370 4.680 4.000 4.030 61,929 -0.51(-11.23%)
Oct 23, 2024 4.790 4.790 4.181 4.540 121,407 -0.27(-5.61%)
Oct 22, 2024 4.680 4.810 4.371 4.810 134,333 +0.13(+2.78%)
Oct 21, 2024 3.900 4.700 3.800 4.680 376,425 +0.88(+23.16%)
Oct 18, 2024 3.410 3.825 3.410 3.800 118,089 +0.34(+9.83%)
Oct 17, 2024 3.680 3.680 3.400 3.460 442,902 -0.18(-4.95%)
Oct 16, 2024 3.840 4.034 3.510 3.640 160,399 -0.28(-7.14%)
Oct 15, 2024 3.680 4.150 3.670 3.920 243,849 +0.25(+6.81%)
Oct 14, 2024 3.750 4.000 3.602 3.670 71,951 -0.18(-4.68%)
Oct 11, 2024 3.750 4.240 3.670 3.850 238,359 +0.03(+0.79%)
Oct 10, 2024 3.830 3.950 3.760 3.820 76,116 -0.09(-2.30%)
Oct 09, 2024 4.100 4.100 3.820 3.910 159,926 -0.07(-1.76%)
Oct 08, 2024 4.030 4.280 3.842 3.980 210,936 -0.13(-3.16%)
Oct 07, 2024 4.220 4.490 4.110 4.110 143,318 -0.09(-2.14%)
Oct 04, 2024 4.640 5.040 4.040 4.200 299,344 -0.53(-11.21%)
Oct 03, 2024 5.050 5.200 4.675 4.730 168,376 -0.31(-6.15%)
Oct 02, 2024 5.720 5.720 4.910 5.040 229,219 -0.78(-13.40%)
Oct 01, 2024 6.850 6.865 5.680 5.820 199,440 -1.04(-15.16%)
Sep 30, 2024 7.030 7.500 6.759 6.860 164,760 -0.23(-3.24%)
Sep 27, 2024 7.060 7.760 7.034 7.090 231,758 -0.24(-3.27%)
Sep 26, 2024 7.110 7.560 6.670 7.330 376,741 +0.24(+3.39%)
Sep 25, 2024 8.370 8.490 6.600 7.090 779,220 -0.96(-11.93%)
Sep 24, 2024 9.760 10.00 7.800 8.050 750,035 -1.30(-13.90%)
Sep 23, 2024 9.790 11.19 9.040 9.350 2,264,870 +0.00(+0.00%)
Sep 20, 2024 9.850 12.60 8.360 9.350 15,047,692 +0.95(+11.31%)
Sep 19, 2024 9.100 13.58 7.900 8.400 36,179,264 +1.50(+21.74%)
Sep 18, 2024 10.61 11.12 6.564 6.900 6,228,126 -8.20(-54.30%)
Sep 17, 2024 5.360 23.80 5.340 15.10 98,475,480 +11.23(+290.18%)
Sep 16, 2024 3.950 4.188 3.560 3.870 364,066 -0.24(-5.84%)
Sep 13, 2024 4.010 4.438 3.600 4.110 993,477 +0.13(+3.27%)
Sep 12, 2024 3.630 4.250 3.573 3.980 252,200 +0.42(+11.80%)
Sep 11, 2024 3.540 3.660 3.340 3.560 20,273 +0.00(+0.00%)
Sep 10, 2024 3.440 3.600 3.310 3.560 77,092 +0.19(+5.64%)
Sep 09, 2024 3.010 3.400 3.010 3.370 38,079 +0.35(+11.59%)
Sep 06, 2024 3.260 3.510 2.870 3.020 99,172 -0.40(-11.80%)
Sep 05, 2024 2.910 3.480 2.822 3.424 180,908 +0.61(+21.85%)
Sep 04, 2024 3.000 3.000 2.730 2.810 86,369 -0.32(-10.22%)
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.