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 (%)
Feb 28, 2018 61.68 64.20 57.48 61.44 7,408 -0.84(-1.35%)
Feb 27, 2018 66.00 67.53 61.80 62.28 4,599 -4.20(-6.32%)
Feb 26, 2018 68.28 68.88 66.12 66.48 1,423 -0.36(-0.54%)
Feb 23, 2018 63.96 68.88 63.86 66.84 4,437 +2.16(+3.34%)
Feb 22, 2018 68.76 68.76 63.60 64.68 7,425 -2.76(-4.09%)
Feb 21, 2018 64.56 69.26 64.56 67.44 6,499 +3.48(+5.44%)
Feb 20, 2018 68.52 70.80 63.48 63.96 11,936 -7.08(-9.97%)
Feb 16, 2018 71.04 71.04 71.04 0 -12.48(-14.94%)
Feb 15, 2018 67.20 86.40 67.20 83.52 70,921 +18.12(+27.71%)
Feb 14, 2018 43.32 65.40 43.32 65.40 73,109 -48.12(-42.39%)
Feb 13, 2018 119.88 119.88 113.52 113.52 1,708 -3.72(-3.17%)
Feb 12, 2018 118.68 128.23 115.68 117.24 5,651 +0.84(+0.72%)
Feb 09, 2018 112.32 118.68 108.36 116.40 3,266 +3.72(+3.30%)
Feb 08, 2018 119.88 119.88 111.24 112.68 4,653 -5.64(-4.77%)
Feb 07, 2018 123.60 123.60 118.20 118.32 3,026 +0.84(+0.72%)
Feb 06, 2018 114.00 125.40 114.00 117.48 2,247 -1.32(-1.11%)
Feb 05, 2018 120.72 122.52 114.00 118.80 3,988 -3.36(-2.75%)
Feb 02, 2018 127.44 127.44 121.20 122.16 4,652 -5.52(-4.32%)
Feb 01, 2018 117.60 129.48 117.60 127.68 3,845 +7.92(+6.61%)
Jan 31, 2018 121.80 121.80 117.72 119.76 1,065 +0.48(+0.40%)
Jan 30, 2018 123.12 123.12 117.60 119.28 5,495 -3.78(-3.07%)
Jan 29, 2018 129.36 132.00 122.88 123.06 5,039 -8.22(-6.26%)
Jan 26, 2018 133.32 135.60 128.04 131.28 3,127 -0.72(-0.55%)
Jan 25, 2018 133.08 135.60 125.80 132.00 2,412 +4.44(+3.48%)
Jan 24, 2018 125.76 130.80 121.80 127.56 3,126 -0.24(-0.19%)
Jan 23, 2018 125.40 136.44 124.20 127.80 8,357 -2.40(-1.84%)
Jan 22, 2018 128.76 135.96 128.76 130.20 4,552 +3.36(+2.65%)
Jan 19, 2018 125.64 130.90 125.52 126.84 2,387 -0.96(-0.75%)
Jan 18, 2018 129.72 125.04 127.80 2,890 -1.92(-1.48%)
Jan 17, 2018 126.96 136.32 125.52 129.72 2,428 +3.72(+2.95%)
Jan 16, 2018 132.96 142.53 124.92 126.00 7,244 -6.84(-5.15%)
Jan 12, 2018 132.84 132.84 132.84 0 -0.84(-0.63%)
Jan 11, 2018 140.40 140.40 133.56 133.68 5,970 -4.32(-3.13%)
Jan 10, 2018 139.56 142.20 134.53 138.00 2,968 -3.24(-2.29%)
Jan 09, 2018 138.00 146.64 132.39 141.24 10,062 +1.80(+1.29%)
Jan 08, 2018 130.56 141.00 130.56 139.44 11,449 +11.04(+8.60%)
Jan 05, 2018 118.20 128.40 117.84 128.40 8,068 +11.04(+9.41%)
Jan 04, 2018 120.36 122.04 117.36 117.36 3,904 -3.60(-2.98%)
Jan 03, 2018 113.40 128.46 113.04 120.96 8,700 +8.28(+7.35%)
Jan 02, 2018 110.28 113.76 110.28 112.68 6,516 +2.88(+2.62%)
Dec 29, 2017 109.80 109.80 109.80 0 +5.04(+4.81%)
Dec 28, 2017 103.32 105.72 103.20 104.76 1,883 +2.28(+2.22%)
Dec 27, 2017 103.44 104.40 102.48 102.48 2,522 -1.92(-1.84%)
Dec 26, 2017 106.20 106.20 100.89 104.40 61,185 -1.68(-1.58%)
Dec 22, 2017 104.40 107.76 102.72 106.08 1,916 +2.76(+2.67%)
Dec 21, 2017 101.88 105.84 101.52 103.32 2,562 +2.88(+2.87%)
Dec 20, 2017 104.76 106.80 100.32 100.44 2,745 -4.20(-4.01%)
Dec 19, 2017 107.04 107.88 102.96 104.64 6,191 -2.52(-2.35%)
Dec 18, 2017 107.40 111.96 104.28 107.16 3,039 -0.84(-0.78%)
Dec 15, 2017 108.36 111.48 107.53 108.00 8,171 -0.48(-0.44%)
Dec 14, 2017 107.04 117.36 106.32 108.48 23,761 +3.00(+2.84%)
Dec 13, 2017 100.20 109.20 99.72 105.48 36,587 +5.76(+5.78%)
Dec 12, 2017 99.12 100.08 97.68 99.72 9,278 +0.96(+0.97%)
Dec 11, 2017 98.28 100.44 96.24 98.76 2,601 +1.68(+1.73%)
Dec 08, 2017 97.19 97.67 94.92 97.08 1,089 -0.12(-0.12%)
Dec 07, 2017 100.56 100.56 96.36 97.20 2,067 -0.48(-0.49%)
Dec 06, 2017 96.28 98.40 95.40 97.68 11,890 +1.44(+1.50%)
Dec 05, 2017 97.20 97.20 94.92 96.24 1,479 +0.84(+0.88%)
Dec 04, 2017 96.00 97.08 95.16 95.40 1,145 -0.24(-0.25%)
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.