Galmed Pharmaceutica (NQ: GLMD )

9.290 +0.890 (+10.59%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 54.84 54.84 52.20 53.28 4,318 -1.92(-3.48%)
Sep 29, 2016 57.96 57.96 52.32 55.20 16,423 -3.72(-6.31%)
Sep 28, 2016 61.80 63.48 58.56 58.92 15,505 -3.48(-5.58%)
Sep 27, 2016 64.32 64.32 60.60 62.40 8,729 -1.20(-1.89%)
Sep 26, 2016 63.48 64.80 60.60 63.60 20,981 +0.96(+1.53%)
Sep 23, 2016 69.24 69.24 61.83 62.64 61,426 -3.36(-5.09%)
Sep 22, 2016 58.32 67.08 57.00 66.00 120,437 +10.32(+18.53%)
Sep 21, 2016 55.44 57.00 50.64 55.68 41,816 +0.36(+0.65%)
Sep 20, 2016 57.00 64.68 53.28 55.32 71,971 +11.22(+25.44%)
Sep 19, 2016 43.80 44.16 43.80 44.10 209 -0.06(-0.14%)
Sep 16, 2016 43.80 45.00 43.32 44.16 408 +0.72(+1.66%)
Sep 15, 2016 42.48 44.88 42.36 43.44 2,187 +0.24(+0.56%)
Sep 14, 2016 43.32 45.60 43.20 43.20 386 -0.60(-1.37%)
Sep 13, 2016 43.44 44.40 42.60 43.80 1,079 +0.24(+0.55%)
Sep 12, 2016 45.36 45.36 43.20 43.56 1,967 -2.04(-4.47%)
Sep 09, 2016 46.80 46.80 45.60 45.60 455 -2.04(-4.28%)
Sep 08, 2016 46.80 48.24 46.68 47.64 1,775 +0.48(+1.02%)
Sep 07, 2016 46.20 48.00 46.20 47.16 1,903 -0.36(-0.76%)
Sep 06, 2016 46.20 48.36 46.20 47.52 2,542 +1.32(+2.86%)
Sep 02, 2016 45.96 46.20 46.20 46.20 2,350 +0.61(+1.34%)
Sep 01, 2016 46.08 46.32 45.59 45.59 954 -0.61(-1.32%)
Aug 31, 2016 46.20 47.52 45.60 46.20 3,090 +0.48(+1.05%)
Aug 30, 2016 47.16 47.88 45.60 45.72 1,469 -1.92(-4.03%)
Aug 29, 2016 45.84 47.88 44.88 47.64 1,695 +2.28(+5.03%)
Aug 26, 2016 45.00 46.49 44.76 45.36 766 +0.96(+2.16%)
Aug 25, 2016 45.72 46.67 44.40 44.40 2,140 -1.80(-3.90%)
Aug 24, 2016 47.88 48.00 45.72 46.20 2,046 -1.22(-2.58%)
Aug 23, 2016 48.00 48.60 46.92 47.42 3,109 +0.74(+1.59%)
Aug 22, 2016 48.60 48.84 45.12 46.68 4,072 -1.20(-2.51%)
Aug 19, 2016 48.36 48.60 46.80 47.88 910 -0.24(-0.50%)
Aug 18, 2016 48.96 49.08 47.40 48.12 1,130 -0.84(-1.72%)
Aug 17, 2016 49.68 49.92 46.68 48.96 5,221 -0.72(-1.45%)
Aug 16, 2016 49.77 49.92 49.20 49.68 571 +1.32(+2.73%)
Aug 15, 2016 48.24 49.92 46.92 48.36 2,598 -0.36(-0.74%)
Aug 12, 2016 50.76 50.88 48.00 48.72 2,842 -0.84(-1.69%)
Aug 11, 2016 49.80 49.80 49.32 49.56 207 -0.12(-0.24%)
Aug 10, 2016 49.80 51.12 49.56 49.68 223 -0.36(-0.72%)
Aug 09, 2016 50.64 51.72 49.56 50.04 779 +0.00(+0.00%)
Aug 08, 2016 49.32 51.60 49.32 50.04 915 +0.24(+0.48%)
Aug 05, 2016 51.48 51.72 49.80 49.80 385 -1.08(-2.12%)
Aug 04, 2016 49.44 51.60 49.08 50.88 143 +1.32(+2.66%)
Aug 03, 2016 50.40 53.52 49.56 49.56 3,917 +0.00(+0.00%)
Aug 02, 2016 52.08 52.59 49.56 49.56 1,997 -1.92(-3.73%)
Aug 01, 2016 53.65 53.65 50.76 51.48 773 +0.24(+0.47%)
Jul 29, 2016 49.80 54.00 48.24 51.24 6,200 +1.44(+2.89%)
Jul 28, 2016 50.04 51.72 49.56 49.80 998 -0.24(-0.48%)
Jul 27, 2016 50.88 50.88 49.80 50.04 395 +0.24(+0.48%)
Jul 26, 2016 50.52 51.24 49.80 49.80 561 -1.80(-3.49%)
Jul 25, 2016 51.49 52.20 49.92 51.60 630 +0.96(+1.90%)
Jul 22, 2016 51.00 53.88 50.40 50.64 4,342 +0.72(+1.44%)
Jul 21, 2016 50.88 51.00 49.68 49.92 706 +0.12(+0.24%)
Jul 20, 2016 50.88 51.00 48.37 49.80 1,989 -1.20(-2.35%)
Jul 19, 2016 53.76 53.76 51.00 51.00 904 -0.24(-0.47%)
Jul 18, 2016 53.76 53.76 50.52 51.24 1,752 -1.56(-2.95%)
Jul 15, 2016 51.24 53.76 51.00 52.80 2,890 +1.32(+2.56%)
Jul 14, 2016 52.20 54.24 51.48 51.48 2,476 -0.36(-0.69%)
Jul 13, 2016 60.00 60.00 51.72 51.84 1,227 -0.96(-1.82%)
Jul 12, 2016 53.64 54.48 52.80 52.80 688 -1.32(-2.44%)
Jul 11, 2016 52.80 55.20 52.20 54.12 1,063 +0.72(+1.35%)
Jul 08, 2016 53.76 54.02 52.20 53.40 838 +1.20(+2.30%)
Jul 07, 2016 51.84 52.92 51.84 52.20 749 -0.24(-0.46%)
Jul 05, 2016 53.88 55.80 52.20 52.44 1,590 -0.72(-1.35%)
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.