Galmed Pharmaceutica (NQ: GLMD )

6.900 -8.200 (-54.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 123.36 126.84 119.64 126.84 5,135 +3.96(+3.22%)
May 28, 2015 120.36 124.80 117.00 122.88 5,028 +3.72(+3.12%)
May 27, 2015 113.88 122.08 112.20 119.16 2,589 +6.96(+6.20%)
May 26, 2015 104.88 113.93 103.95 112.20 2,934 +7.08(+6.74%)
May 22, 2015 102.48 105.12 105.12 105.12 1,833 +3.96(+3.91%)
May 21, 2015 102.48 102.48 99.12 101.16 640 +2.16(+2.18%)
May 20, 2015 100.20 101.76 99.00 99.00 3,350 -0.60(-0.60%)
May 19, 2015 102.12 102.12 99.24 99.60 1,289 -3.90(-3.77%)
May 18, 2015 99.48 104.40 99.48 103.50 642 +1.74(+1.71%)
May 15, 2015 101.40 102.42 99.48 101.76 1,829 +0.84(+0.83%)
May 14, 2015 101.88 104.28 99.38 100.92 1,361 +1.92(+1.94%)
May 13, 2015 101.04 102.60 99.00 99.00 1,328 -3.72(-3.62%)
May 12, 2015 102.00 103.44 100.20 102.72 1,661 +0.48(+0.47%)
May 11, 2015 103.20 104.76 102.36 102.24 2,342 -2.76(-2.63%)
May 08, 2015 112.32 112.32 104.87 105.00 3,148 -3.36(-3.10%)
May 07, 2015 105.84 111.48 100.56 108.36 2,687 +2.76(+2.61%)
May 06, 2015 106.92 113.95 105.00 105.60 5,512 +2.64(+2.56%)
May 05, 2015 106.68 108.60 102.12 102.96 2,419 -2.52(-2.39%)
May 04, 2015 105.36 108.60 99.00 105.48 7,831 +2.04(+1.97%)
May 01, 2015 100.20 104.88 97.20 103.44 2,627 +3.24(+3.23%)
Apr 30, 2015 110.52 112.20 98.40 100.20 6,231 -10.20(-9.24%)
Apr 29, 2015 110.76 116.28 109.44 110.40 3,101 -4.56(-3.97%)
Apr 28, 2015 109.80 119.02 106.32 114.96 7,296 +4.62(+4.19%)
Apr 27, 2015 109.92 112.20 107.40 110.34 2,390 +0.66(+0.60%)
Apr 24, 2015 119.28 119.28 109.32 109.68 8,650 -8.64(-7.30%)
Apr 23, 2015 120.24 120.24 115.92 118.32 3,292 -1.68(-1.40%)
Apr 22, 2015 120.72 122.76 115.44 120.00 3,157 -1.44(-1.19%)
Apr 21, 2015 120.96 126.00 118.32 121.44 3,373 +1.80(+1.50%)
Apr 20, 2015 131.76 139.34 117.00 119.64 6,153 -12.24(-9.28%)
Apr 17, 2015 133.44 136.80 129.00 131.88 3,809 -2.28(-1.70%)
Apr 16, 2015 126.12 140.88 126.00 134.16 10,583 +8.16(+6.48%)
Apr 15, 2015 110.16 137.40 107.64 126.00 21,926 +20.64(+19.59%)
Apr 14, 2015 109.32 111.00 103.64 105.36 2,579 -4.56(-4.15%)
Apr 13, 2015 115.08 117.60 109.56 109.92 2,373 -6.36(-5.47%)
Apr 10, 2015 108.96 118.33 107.28 116.28 2,877 +7.08(+6.48%)
Apr 09, 2015 107.04 110.88 105.48 109.20 2,506 +3.84(+3.64%)
Apr 08, 2015 108.48 108.72 103.68 105.36 3,143 -3.36(-3.09%)
Apr 07, 2015 107.64 110.40 105.12 108.72 1,888 +1.68(+1.57%)
Apr 06, 2015 111.60 112.68 105.72 107.04 2,381 -5.64(-5.01%)
Apr 02, 2015 107.40 112.68 112.68 112.68 3,025 +6.24(+5.86%)
Apr 01, 2015 114.00 114.48 104.64 106.44 5,839 -6.60(-5.84%)
Mar 31, 2015 113.64 115.68 107.76 113.04 5,274 -3.72(-3.19%)
Mar 30, 2015 120.36 121.80 116.40 116.76 5,704 -3.60(-2.99%)
Mar 27, 2015 125.28 130.08 118.80 120.36 3,071 -3.36(-2.72%)
Mar 26, 2015 118.68 125.28 118.32 123.72 4,129 +0.84(+0.68%)
Mar 25, 2015 131.76 131.88 120.03 122.88 7,785 -6.60(-5.10%)
Mar 24, 2015 138.72 142.20 126.12 129.48 11,926 -10.20(-7.30%)
Mar 23, 2015 156.00 161.76 138.24 139.68 9,770 -19.32(-12.15%)
Mar 20, 2015 141.96 162.00 140.04 159.00 26,647 +19.20(+13.73%)
Mar 19, 2015 143.40 144.84 136.80 139.80 5,753 -2.64(-1.85%)
Mar 18, 2015 134.88 146.40 133.20 142.44 13,332 +11.40(+8.70%)
Mar 17, 2015 112.80 132.00 112.80 131.04 11,694 +18.24(+16.17%)
Mar 16, 2015 110.16 114.36 108.24 112.80 1,652 +1.68(+1.51%)
Mar 13, 2015 108.84 111.12 105.84 111.12 5,624 -0.48(-0.43%)
Mar 12, 2015 112.20 112.20 109.20 111.60 2,699 -0.96(-0.85%)
Mar 11, 2015 110.76 112.86 108.25 112.56 2,471 +4.08(+3.76%)
Mar 10, 2015 111.72 111.72 101.88 108.48 9,981 +0.24(+0.22%)
Mar 09, 2015 110.64 115.20 105.72 108.24 2,841 -3.24(-2.91%)
Mar 06, 2015 116.04 116.04 107.53 111.48 2,884 -3.96(-3.43%)
Mar 05, 2015 105.96 115.56 103.08 115.44 5,391 +12.42(+12.06%)
Mar 04, 2015 111.60 112.20 99.36 103.02 6,303 -9.18(-8.18%)
Mar 03, 2015 118.34 118.34 111.72 112.20 1,488 -5.28(-4.49%)
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.