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 (%)
Dec 31, 2018 87.12 88.80 80.40 81.96 16,666 -5.16(-5.92%)
Dec 28, 2018 84.00 90.96 83.52 87.12 8,066 +1.56(+1.82%)
Dec 27, 2018 87.12 87.94 81.12 85.56 8,288 -2.64(-2.99%)
Dec 26, 2018 81.60 89.64 81.00 88.20 10,213 +9.12(+11.53%)
Dec 24, 2018 78.84 81.48 66.96 79.08 23,016 -2.52(-3.09%)
Dec 21, 2018 82.92 83.64 79.32 81.60 16,000 -1.56(-1.88%)
Dec 20, 2018 88.32 89.73 82.08 83.16 10,473 -5.04(-5.71%)
Dec 19, 2018 94.80 97.20 84.84 88.20 10,176 -5.64(-6.01%)
Dec 18, 2018 95.88 99.53 91.68 93.84 9,989 -4.44(-4.52%)
Dec 17, 2018 102.00 104.76 96.96 98.28 11,393 -1.44(-1.44%)
Dec 14, 2018 102.24 103.68 98.16 99.72 5,466 -4.20(-4.04%)
Dec 13, 2018 112.20 114.00 100.32 103.92 11,813 -8.76(-7.77%)
Dec 12, 2018 98.64 116.88 98.64 112.68 53,355 +17.64(+18.56%)
Dec 11, 2018 100.68 101.28 93.96 95.04 6,752 -5.40(-5.38%)
Dec 10, 2018 102.24 102.24 97.32 100.44 3,963 -1.56(-1.53%)
Dec 07, 2018 101.76 103.92 100.20 102.00 7,066 -0.72(-0.70%)
Dec 06, 2018 106.20 106.72 99.72 102.72 10,253 -5.52(-5.10%)
Dec 04, 2018 105.48 113.88 104.76 108.24 8,308 +1.80(+1.69%)
Dec 03, 2018 105.00 108.00 103.32 106.44 5,002 +3.60(+3.50%)
Nov 30, 2018 104.52 104.52 101.52 102.84 2,925 +0.24(+0.23%)
Nov 29, 2018 103.44 108.21 102.60 102.60 4,275 -0.84(-0.81%)
Nov 28, 2018 98.88 104.16 97.20 103.44 4,898 +4.68(+4.74%)
Nov 27, 2018 102.24 102.24 97.20 98.76 16,391 -3.36(-3.29%)
Nov 26, 2018 105.36 107.28 101.88 102.12 5,981 -3.12(-2.96%)
Nov 23, 2018 104.28 109.08 103.56 105.24 2,941 +0.12(+0.11%)
Nov 21, 2018 105.12 105.12 105.12 0 -0.48(-0.45%)
Nov 20, 2018 109.56 112.44 103.32 105.60 15,067 -6.12(-5.48%)
Nov 19, 2018 105.96 112.56 99.23 111.72 25,698 +6.48(+6.16%)
Nov 16, 2018 107.04 114.36 103.08 105.24 11,125 -1.56(-1.46%)
Nov 15, 2018 101.04 108.52 100.32 106.80 4,881 +5.16(+5.08%)
Nov 14, 2018 108.60 109.86 100.80 101.64 15,384 -5.04(-4.72%)
Nov 13, 2018 114.48 122.34 105.24 106.68 23,456 -8.04(-7.01%)
Nov 12, 2018 113.28 114.72 106.56 114.72 15,114 +2.04(+1.81%)
Nov 09, 2018 124.20 127.92 111.84 112.68 11,641 -13.32(-10.57%)
Nov 08, 2018 126.00 127.87 124.32 126.00 8,038 +2.64(+2.14%)
Nov 07, 2018 127.20 132.36 123.12 123.36 8,440 -3.24(-2.56%)
Nov 06, 2018 136.20 138.00 117.60 126.60 25,176 -9.96(-7.29%)
Nov 05, 2018 141.24 141.24 129.12 136.56 21,960 +6.96(+5.37%)
Nov 02, 2018 124.32 132.60 122.76 129.60 13,325 +5.64(+4.55%)
Nov 01, 2018 107.76 124.20 107.76 123.96 17,032 +16.56(+15.42%)
Oct 31, 2018 107.64 112.44 105.84 107.40 10,433 +0.96(+0.90%)
Oct 30, 2018 103.68 109.42 103.68 106.44 10,674 +2.04(+1.95%)
Oct 29, 2018 110.40 116.16 102.48 104.40 17,776 -1.68(-1.58%)
Oct 26, 2018 120.12 121.20 104.64 106.08 28,683 -15.84(-12.99%)
Oct 25, 2018 125.40 132.00 121.92 121.92 8,934 -3.72(-2.96%)
Oct 24, 2018 135.60 135.60 124.96 125.64 10,194 -9.96(-7.35%)
Oct 23, 2018 132.00 138.00 125.04 135.60 12,525 +0.48(+0.36%)
Oct 22, 2018 138.72 142.80 134.04 135.12 9,099 -3.60(-2.60%)
Oct 19, 2018 142.44 144.96 136.80 138.72 6,416 -3.84(-2.69%)
Oct 18, 2018 146.88 147.00 137.64 142.56 7,642 -4.44(-3.02%)
Oct 17, 2018 143.76 147.00 138.60 147.00 8,519 +3.60(+2.51%)
Oct 16, 2018 137.40 144.60 136.20 143.40 16,179 +7.20(+5.29%)
Oct 15, 2018 139.92 141.36 135.00 136.20 9,872 -3.48(-2.49%)
Oct 12, 2018 137.76 143.52 135.00 139.68 11,333 +3.24(+2.37%)
Oct 11, 2018 136.80 141.96 133.80 136.44 11,066 -1.44(-1.04%)
Oct 10, 2018 144.60 145.80 137.76 137.88 7,915 -8.28(-5.67%)
Oct 09, 2018 146.28 147.72 138.84 146.16 11,894 -1.68(-1.14%)
Oct 08, 2018 157.20 158.64 145.80 147.84 13,420 -9.36(-5.95%)
Oct 05, 2018 160.80 166.80 156.00 157.20 14,125 -3.36(-2.09%)
Oct 04, 2018 169.44 171.36 159.60 160.56 12,633 -10.80(-6.30%)
Oct 03, 2018 174.00 174.00 169.80 171.36 14,234 -2.28(-1.31%)
Oct 02, 2018 165.24 175.79 165.24 173.64 29,266 +9.00(+5.47%)
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.