Galmed Pharmaceutica (NQ: GLMD )

0.3400 +0.0098 (+2.97%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.710 8.710 8.460 8.570 35,100 +0.02(+0.23%)
Nov 29, 2018 8.620 9.018 8.550 8.550 51,311 -0.07(-0.81%)
Nov 28, 2018 8.240 8.680 8.100 8.620 58,787 +0.39(+4.74%)
Nov 27, 2018 8.520 8.520 8.100 8.230 196,702 -0.28(-3.29%)
Nov 26, 2018 8.780 8.940 8.490 8.510 71,773 -0.26(-2.96%)
Nov 23, 2018 8.690 9.090 8.630 8.770 35,300 +0.01(+0.11%)
Nov 21, 2018 8.760 8.760 8.760 0 -0.04(-0.45%)
Nov 20, 2018 9.130 9.370 8.610 8.800 180,812 -0.51(-5.48%)
Nov 19, 2018 8.830 9.380 8.270 9.310 308,387 +0.54(+6.16%)
Nov 16, 2018 8.920 9.530 8.590 8.770 133,500 -0.13(-1.46%)
Nov 15, 2018 8.420 9.043 8.360 8.900 58,573 +0.43(+5.08%)
Nov 14, 2018 9.050 9.155 8.400 8.470 184,615 -0.42(-4.72%)
Nov 13, 2018 9.540 10.20 8.770 8.890 281,482 -0.67(-7.01%)
Nov 12, 2018 9.440 9.560 8.880 9.560 181,371 +0.17(+1.81%)
Nov 09, 2018 10.35 10.66 9.320 9.390 139,700 -1.11(-10.57%)
Nov 08, 2018 10.50 10.66 10.36 10.50 96,456 +0.22(+2.14%)
Nov 07, 2018 10.60 11.03 10.26 10.28 101,281 -0.27(-2.56%)
Nov 06, 2018 11.35 11.50 9.800 10.55 302,113 -0.83(-7.29%)
Nov 05, 2018 11.77 11.77 10.76 11.38 263,520 +0.58(+5.37%)
Nov 02, 2018 10.36 11.05 10.23 10.80 159,900 +0.47(+4.55%)
Nov 01, 2018 8.980 10.35 8.980 10.33 204,389 +1.38(+15.42%)
Oct 31, 2018 8.970 9.370 8.820 8.950 125,202 +0.08(+0.90%)
Oct 30, 2018 8.640 9.119 8.640 8.870 128,096 +0.17(+1.95%)
Oct 29, 2018 9.200 9.680 8.540 8.700 213,313 -0.14(-1.58%)
Oct 26, 2018 10.01 10.10 8.720 8.840 344,200 -1.32(-12.99%)
Oct 25, 2018 10.45 11.00 10.16 10.16 107,211 -0.31(-2.96%)
Oct 24, 2018 11.30 11.30 10.41 10.47 122,328 -0.83(-7.35%)
Oct 23, 2018 11.00 11.50 10.42 11.30 150,306 +0.04(+0.36%)
Oct 22, 2018 11.56 11.90 11.17 11.26 109,198 -0.30(-2.60%)
Oct 19, 2018 11.87 12.08 11.40 11.56 77,000 -0.32(-2.69%)
Oct 18, 2018 12.24 12.25 11.47 11.88 91,709 -0.37(-3.02%)
Oct 17, 2018 11.98 12.25 11.55 12.25 102,230 +0.30(+2.51%)
Oct 16, 2018 11.45 12.05 11.35 11.95 194,159 +0.60(+5.29%)
Oct 15, 2018 11.66 11.78 11.25 11.35 118,475 -0.29(-2.49%)
Oct 12, 2018 11.48 11.96 11.25 11.64 136,000 +0.27(+2.37%)
Oct 11, 2018 11.40 11.83 11.15 11.37 132,799 -0.12(-1.04%)
Oct 10, 2018 12.05 12.15 11.48 11.49 94,987 -0.69(-5.67%)
Oct 09, 2018 12.19 12.31 11.57 12.18 142,733 -0.14(-1.14%)
Oct 08, 2018 13.10 13.22 12.15 12.32 161,049 -0.78(-5.95%)
Oct 05, 2018 13.40 13.90 13.00 13.10 169,500 -0.28(-2.09%)
Oct 04, 2018 14.12 14.28 13.30 13.38 151,600 -0.90(-6.30%)
Oct 03, 2018 14.50 14.50 14.15 14.28 170,814 -0.19(-1.31%)
Oct 02, 2018 13.77 14.65 13.77 14.47 351,197 +0.75(+5.47%)
Oct 01, 2018 13.60 13.95 13.35 13.72 153,927 +0.14(+1.03%)
Sep 28, 2018 13.58 13.83 13.25 13.58 45,400 -0.10(-0.73%)
Sep 27, 2018 13.63 13.88 13.57 13.68 113,175 +0.09(+0.66%)
Sep 26, 2018 13.17 13.75 13.11 13.59 145,557 +0.43(+3.27%)
Sep 25, 2018 13.04 13.30 12.99 13.16 115,871 +0.12(+0.92%)
Sep 24, 2018 12.83 13.23 12.82 13.04 134,335 +0.24(+1.87%)
Sep 21, 2018 12.86 12.99 12.60 12.80 68,900 -0.03(-0.23%)
Sep 20, 2018 12.78 13.01 12.53 12.83 109,643 +0.04(+0.31%)
Sep 19, 2018 12.69 13.29 12.56 12.79 167,024 +0.18(+1.43%)
Sep 18, 2018 12.99 13.74 12.52 12.61 232,968 -0.24(-1.87%)
Sep 17, 2018 13.00 13.05 12.71 12.85 89,228 -0.15(-1.15%)
Sep 14, 2018 13.10 13.15 12.90 13.00 69,800 -0.03(-0.23%)
Sep 13, 2018 13.12 13.15 12.86 13.03 73,272 -0.08(-0.61%)
Sep 12, 2018 13.30 13.30 12.85 13.11 59,543 -0.15(-1.13%)
Sep 11, 2018 13.25 13.30 12.84 13.26 104,818 +0.06(+0.45%)
Sep 10, 2018 12.81 13.23 12.71 13.20 81,419 +0.56(+4.43%)
Sep 07, 2018 12.90 13.50 12.52 12.64 96,400 -0.39(-2.99%)
Sep 06, 2018 13.62 13.62 12.85 13.03 94,585 -0.52(-3.84%)
Sep 05, 2018 13.60 13.73 13.11 13.55 146,812 +0.05(+0.37%)
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.