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

Galmed Pharmaceutica (NQ: GLMD )

5.110 -0.710 (-12.20%)
Streaming Delayed Price Updated: 12:16 PM EDT, Oct 2, 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 (%)
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 36,179,032 +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%)
Sep 03, 2024 3.100 3.500 3.040 3.130 160,421 -0.25(-7.40%)
Aug 30, 2024 2.900 3.723 2.860 3.380 410,871 +3.12(+1182.73%)
Aug 29, 2024 0.2680 0.2900 0.2434 0.2635 810,789 -0.00(-1.68%)
Aug 28, 2024 0.2898 0.3100 0.2601 0.2680 1,197,706 -0.03(-9.40%)
Aug 27, 2024 0.2900 0.2999 0.2822 0.2958 157,872 +0.00(+0.14%)
Aug 26, 2024 0.3020 0.3148 0.2817 0.2954 411,779 -0.00(-1.63%)
Aug 23, 2024 0.3300 0.3300 0.3000 0.3003 813,213 -0.04(-12.70%)
Aug 22, 2024 0.3777 0.4100 0.3300 0.3440 1,303,057 -0.09(-20.00%)
Aug 21, 2024 0.3600 0.4420 0.3001 0.4300 17,501,816 +0.13(+42.43%)
Aug 20, 2024 0.3000 0.3102 0.2900 0.3019 29,274 +0.00(+0.30%)
Aug 19, 2024 0.3125 0.3125 0.2821 0.3010 41,266 +0.02(+7.50%)
Aug 16, 2024 0.2800 0.2894 0.2719 0.2800 11,520 -0.01(-4.40%)
Aug 15, 2024 0.2958 0.2958 0.2825 0.2929 11,472 +0.00(+1.53%)
Aug 14, 2024 0.2800 0.2941 0.2800 0.2885 6,059 +0.00(+0.03%)
Aug 13, 2024 0.2999 0.2999 0.2816 0.2884 17,194 -0.01(-3.87%)
Aug 12, 2024 0.3000 0.3028 0.2803 0.3000 27,669 +0.01(+3.02%)
Aug 09, 2024 0.2900 0.2912 0.2780 0.2912 22,731 +0.01(+4.00%)
Aug 08, 2024 0.2800 0.2943 0.2761 0.2800 17,277 -0.00(-1.06%)
Aug 07, 2024 0.2797 0.2870 0.2790 0.2830 5,847 +0.00(+0.86%)
Aug 06, 2024 0.2871 0.2871 0.2766 0.2806 7,844 -0.00(-1.02%)
Aug 05, 2024 0.3065 0.3160 0.2777 0.2835 54,735 -0.02(-6.99%)
Aug 02, 2024 0.2991 0.3110 0.2991 0.3048 35,373 -0.00(-0.13%)
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.