Galmed Pharmaceutica (NQ: GLMD )

6.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 162.60 162.60 162.60 0 +2.88(+1.80%)
Aug 30, 2018 159.60 161.76 158.28 159.72 11,425 +1.08(+0.68%)
Aug 29, 2018 154.32 162.96 153.12 158.64 12,750 +4.20(+2.72%)
Aug 28, 2018 152.28 154.80 150.24 154.44 9,891 +2.28(+1.50%)
Aug 27, 2018 150.24 153.24 148.68 152.16 11,003 +1.56(+1.04%)
Aug 24, 2018 155.16 157.80 145.44 150.60 19,100 -4.32(-2.79%)
Aug 23, 2018 155.04 155.76 150.12 154.92 21,140 +0.84(+0.55%)
Aug 22, 2018 142.08 157.80 142.08 154.08 35,549 +12.24(+8.63%)
Aug 21, 2018 135.48 144.12 135.48 141.84 15,314 +5.76(+4.23%)
Aug 20, 2018 138.12 141.00 134.40 136.08 9,880 -1.32(-0.96%)
Aug 17, 2018 138.60 139.44 136.08 137.40 7,966 -0.72(-0.52%)
Aug 16, 2018 135.12 141.60 133.80 138.12 12,306 +2.76(+2.04%)
Aug 15, 2018 132.00 137.04 130.56 135.36 21,736 +1.44(+1.08%)
Aug 14, 2018 141.00 141.84 132.48 133.92 28,577 -7.80(-5.50%)
Aug 13, 2018 147.12 149.34 140.40 141.72 20,485 -5.28(-3.59%)
Aug 10, 2018 151.80 154.08 146.16 147.00 16,633 -6.48(-4.22%)
Aug 09, 2018 155.76 155.76 153.00 153.48 10,918 -2.88(-1.84%)
Aug 08, 2018 159.24 159.24 152.64 156.36 15,319 -0.96(-0.61%)
Aug 07, 2018 158.64 159.96 151.32 157.32 20,008 +1.80(+1.16%)
Aug 06, 2018 162.60 162.60 154.92 155.52 24,033 -4.80(-2.99%)
Aug 03, 2018 165.36 166.56 158.40 160.32 18,400 -4.80(-2.91%)
Aug 02, 2018 158.40 166.32 156.24 165.12 22,546 +2.64(+1.62%)
Aug 01, 2018 162.96 166.32 159.24 162.48 14,675 -0.48(-0.29%)
Jul 31, 2018 166.68 167.04 160.56 162.96 11,653 -3.24(-1.95%)
Jul 30, 2018 160.32 167.28 159.60 166.20 15,580 +5.52(+3.44%)
Jul 27, 2018 170.88 172.68 159.00 160.68 33,316 -10.20(-5.97%)
Jul 26, 2018 172.20 173.64 168.60 170.88 15,163 -2.16(-1.25%)
Jul 25, 2018 171.00 176.88 170.40 173.04 20,060 -0.12(-0.07%)
Jul 24, 2018 184.20 185.88 170.16 173.16 49,418 -10.20(-5.56%)
Jul 23, 2018 180.60 187.20 180.48 183.36 31,564 +3.36(+1.87%)
Jul 20, 2018 190.08 178.80 180.00 104,235 -0.24(-0.13%)
Jul 19, 2018 166.56 182.04 166.56 180.24 57,075 +12.12(+7.21%)
Jul 18, 2018 177.00 178.44 163.20 168.12 44,972 -8.04(-4.56%)
Jul 17, 2018 178.08 184.44 174.00 176.16 62,591 -3.96(-2.20%)
Jul 16, 2018 181.92 186.78 173.28 180.12 127,729 -2.76(-1.51%)
Jul 13, 2018 182.88 449,420 +29.64(+19.34%)
Jul 12, 2018 152.28 170.76 141.12 153.24 348,084 +26.64(+21.04%)
Jul 11, 2018 132.12 132.60 126.12 126.60 35,339 -5.40(-4.09%)
Jul 10, 2018 139.20 141.29 130.80 132.00 15,432 -6.72(-4.84%)
Jul 09, 2018 136.80 136.80 134.52 138.72 16,519 +2.04(+1.49%)
Jul 06, 2018 143.16 144.98 135.84 136.68 16,896 -6.84(-4.77%)
Jul 05, 2018 145.44 137.28 143.52 12,978 +3.84(+2.75%)
Jul 03, 2018 139.68 139.68 139.68 0 -1.80(-1.27%)
Jul 02, 2018 143.28 146.82 138.84 141.48 21,463 -1.32(-0.92%)
Jun 29, 2018 149.16 141.72 142.80 23,411 -2.40(-1.65%)
Jun 28, 2018 153.48 154.68 142.08 145.20 40,139 -10.20(-6.56%)
Jun 27, 2018 162.00 164.35 151.08 155.40 38,839 -1.80(-1.15%)
Jun 26, 2018 160.56 162.36 150.96 157.20 45,428 -5.40(-3.32%)
Jun 25, 2018 167.04 167.04 156.00 162.60 40,577 -6.48(-3.83%)
Jun 22, 2018 178.80 179.76 168.00 169.08 46,648 -3.60(-2.08%)
Jun 21, 2018 172.32 176.40 169.32 172.68 40,713 +2.16(+1.27%)
Jun 20, 2018 179.40 181.20 169.68 170.52 245,066 -17.76(-9.43%)
Jun 19, 2018 174.12 197.40 174.00 188.28 61,417 +9.36(+5.23%)
Jun 18, 2018 183.84 192.24 174.24 178.92 98,483 -17.88(-9.09%)
Jun 15, 2018 192.72 192.72 196.80 58,573 +4.08(+2.12%)
Jun 14, 2018 216.00 224.40 190.80 192.72 114,899 -22.80(-10.58%)
Jun 13, 2018 212.52 226.20 181.80 215.52 356,390 +4.44(+2.10%)
Jun 12, 2018 304.08 324.72 210.24 211.08 1,366,705 +127.08(+151.29%)
Jun 11, 2018 81.84 86.87 81.84 84.00 4,576 +2.40(+2.94%)
Jun 08, 2018 88.80 88.80 80.88 81.60 4,772 -6.36(-7.23%)
Jun 07, 2018 91.68 99.11 82.56 87.96 6,484 -2.16(-2.40%)
Jun 06, 2018 90.00 99.48 88.20 90.12 15,358 +0.36(+0.40%)
Jun 05, 2018 86.16 92.52 86.16 89.76 5,393 +4.32(+5.06%)
Jun 04, 2018 76.32 90.00 76.32 85.44 11,687 +8.28(+10.73%)
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.