Galmed Pharmaceutica (NQ: GLMD )

0.3463 +0.0161 (+4.88%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.100 4.130 3.970 4.080 18,066 +0.03(+0.74%)
Jan 30, 2017 4.000 4.100 3.950 4.050 27,468 -0.03(-0.74%)
Jan 27, 2017 3.930 4.100 3.930 4.080 8,086 +0.13(+3.29%)
Jan 26, 2017 3.970 4.120 3.850 3.950 23,642 +0.02(+0.51%)
Jan 25, 2017 3.900 4.150 3.900 3.930 38,746 -0.01(-0.25%)
Jan 24, 2017 4.080 4.080 3.910 3.940 39,150 -0.14(-3.43%)
Jan 23, 2017 4.150 4.189 4.050 4.080 30,980 -0.12(-2.86%)
Jan 20, 2017 4.120 4.250 4.010 4.200 11,397 -0.02(-0.47%)
Jan 19, 2017 4.180 4.300 4.150 4.220 35,760 +0.03(+0.72%)
Jan 18, 2017 4.160 4.280 4.050 4.190 48,736 +0.09(+2.20%)
Jan 17, 2017 4.160 4.200 4.000 4.100 72,632 -0.01(-0.24%)
Jan 13, 2017 4.110 4.110 4.110 0 +0.14(+3.53%)
Jan 12, 2017 3.950 4.120 3.880 3.970 14,997 +0.06(+1.53%)
Jan 11, 2017 4.100 4.190 3.910 3.910 39,971 -0.24(-5.78%)
Jan 10, 2017 4.050 4.150 4.030 4.150 60,105 +0.10(+2.47%)
Jan 09, 2017 3.710 4.050 3.710 4.050 50,013 -0.02(-0.49%)
Jan 06, 2017 3.717 4.160 3.717 4.070 81,591 +0.28(+7.39%)
Jan 05, 2017 3.709 3.800 3.579 3.790 30,310 +0.03(+0.80%)
Jan 04, 2017 3.551 3.798 3.540 3.760 65,326 +0.13(+3.58%)
Jan 03, 2017 3.520 3.690 3.430 3.630 19,135 +0.12(+3.42%)
Dec 30, 2016 3.510 3.510 3.510 0 -0.23(-6.15%)
Dec 29, 2016 3.670 3.880 3.665 3.740 47,456 +0.07(+1.91%)
Dec 28, 2016 3.700 3.830 3.540 3.670 58,152 +0.02(+0.50%)
Dec 27, 2016 3.700 3.770 3.570 3.652 35,256 -0.02(-0.50%)
Dec 23, 2016 3.670 3.670 3.670 0 +0.08(+2.23%)
Dec 22, 2016 3.496 3.720 3.496 3.590 14,959 -0.15(-4.01%)
Dec 21, 2016 3.890 3.890 3.572 3.740 23,185 -0.05(-1.32%)
Dec 20, 2016 3.650 4.060 3.650 3.790 213,953 +0.39(+11.47%)
Dec 19, 2016 3.160 3.400 3.160 3.400 32,858 +0.24(+7.59%)
Dec 16, 2016 3.130 3.373 3.130 3.160 19,885 +0.04(+1.14%)
Dec 15, 2016 3.170 3.240 3.040 3.124 24,975 -0.09(-2.67%)
Dec 14, 2016 3.220 3.269 3.150 3.210 17,856 -0.06(-1.83%)
Dec 13, 2016 3.224 3.290 3.190 3.270 42,117 +0.03(+0.93%)
Dec 12, 2016 3.360 3.469 3.240 3.240 23,433 -0.05(-1.52%)
Dec 09, 2016 3.644 3.650 3.290 3.290 17,693 -0.22(-6.27%)
Dec 08, 2016 3.430 3.680 3.404 3.510 26,649 +0.13(+3.85%)
Dec 07, 2016 3.500 3.630 3.270 3.380 10,432 -0.08(-2.45%)
Dec 06, 2016 3.230 3.550 3.230 3.465 23,567 -0.03(-0.72%)
Dec 05, 2016 3.680 3.680 3.419 3.490 24,594 -0.23(-6.21%)
Dec 02, 2016 3.550 3.730 3.550 3.721 7,683 +0.17(+4.82%)
Dec 01, 2016 3.560 3.560 3.380 3.550 17,707 +0.04(+1.14%)
Nov 30, 2016 3.650 3.730 3.380 3.510 17,503 -0.11(-3.04%)
Nov 29, 2016 3.650 3.740 3.590 3.620 21,061 -0.06(-1.63%)
Nov 28, 2016 3.710 3.953 3.480 3.680 37,492 -0.07(-1.86%)
Nov 25, 2016 3.720 3.760 3.530 3.750 32,476 +0.12(+3.30%)
Nov 23, 2016 3.630 3.630 3.630 0 -0.06(-1.63%)
Nov 22, 2016 3.990 4.010 3.627 3.690 68,596 -0.28(-7.05%)
Nov 21, 2016 4.200 4.200 3.650 3.970 76,418 +0.17(+4.34%)
Nov 18, 2016 3.611 3.830 3.610 3.805 35,688 +0.10(+2.84%)
Nov 17, 2016 3.700 3.830 3.620 3.700 49,805 +0.01(+0.27%)
Nov 16, 2016 3.970 4.350 3.610 3.690 31,844 +0.03(+0.82%)
Nov 15, 2016 3.860 4.080 3.600 3.660 18,937 +0.02(+0.55%)
Nov 14, 2016 3.500 3.660 3.500 3.640 34,765 +0.09(+2.54%)
Nov 11, 2016 3.400 3.620 3.400 3.550 38,798 +0.06(+1.72%)
Nov 10, 2016 3.520 3.689 3.240 3.490 115,286 +0.22(+6.73%)
Nov 09, 2016 3.450 3.500 3.045 3.270 160,585 -0.16(-4.66%)
Nov 08, 2016 3.420 3.440 3.190 3.430 76,819 +0.24(+7.52%)
Nov 07, 2016 3.200 3.430 3.090 3.190 71,493 +0.11(+3.57%)
Nov 04, 2016 2.950 3.129 2.780 3.080 38,067 +0.23(+8.07%)
Nov 03, 2016 3.130 3.130 2.800 2.850 82,196 -0.21(-6.86%)
Nov 02, 2016 3.260 3.400 2.820 3.060 186,949 -0.13(-4.08%)
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.