Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galmed Pharmaceutica (NQ: GLMD )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Aug 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2024 0.2800 0.2943 0.2761 0.2800 17,277 -0.00(-1.06%)
Aug 07, 2024 0.2797 0.2870 0.2790 0.2830 5,847 +0.00(+0.86%)
Aug 06, 2024 0.2871 0.2871 0.2766 0.2806 7,844 -0.00(-1.02%)
Aug 05, 2024 0.3065 0.3160 0.2777 0.2835 54,735 -0.02(-6.99%)
Aug 02, 2024 0.2991 0.3110 0.2991 0.3048 35,373 -0.00(-0.13%)
Aug 01, 2024 0.3100 0.3131 0.2925 0.3052 13,181 -0.00(-0.72%)
Jul 31, 2024 0.3100 0.3199 0.3050 0.3074 46,545 -0.00(-0.45%)
Jul 30, 2024 0.3150 0.3218 0.3050 0.3088 33,393 -0.01(-2.34%)
Jul 29, 2024 0.3100 0.3200 0.3000 0.3162 13,227 +0.00(+0.73%)
Jul 26, 2024 0.2970 0.3169 0.2970 0.3139 6,150 +0.01(+1.92%)
Jul 25, 2024 0.2988 0.3100 0.2751 0.3080 71,522 +0.01(+5.01%)
Jul 24, 2024 0.3000 0.3200 0.2652 0.2933 87,064 -0.02(-6.92%)
Jul 23, 2024 0.3300 0.3300 0.3000 0.3151 58,095 -0.02(-5.83%)
Jul 22, 2024 0.2971 0.3361 0.2900 0.3346 28,710 +0.03(+9.96%)
Jul 19, 2024 0.3100 0.3100 0.2900 0.3043 13,566 -0.01(-2.31%)
Jul 18, 2024 0.3189 0.3300 0.2954 0.3115 59,686 -0.01(-2.35%)
Jul 17, 2024 0.3000 0.3190 0.2810 0.3190 52,965 +0.02(+6.12%)
Jul 16, 2024 0.3000 0.3199 0.2966 0.3006 88,426 -0.00(-1.44%)
Jul 15, 2024 0.2960 0.3050 0.2960 0.3050 19,174 +0.00(+1.43%)
Jul 12, 2024 0.3001 0.3100 0.3000 0.3007 15,317 +0.00(+0.17%)
Jul 11, 2024 0.3200 0.3200 0.2923 0.3002 57,293 -0.00(-1.05%)
Jul 10, 2024 0.3200 0.3200 0.2910 0.3034 25,138 +0.01(+2.26%)
Jul 09, 2024 0.3048 0.3111 0.2909 0.2967 63,944 +0.01(+2.03%)
Jul 08, 2024 0.3111 0.3149 0.2901 0.2908 85,721 -0.02(-6.31%)
Jul 05, 2024 0.2990 0.3180 0.2773 0.3104 52,854 +0.02(+7.52%)
Jul 03, 2024 0.3000 0.3000 0.2887 0.2887 13,720 +0.00(+1.19%)
Jul 02, 2024 0.2900 0.2967 0.2800 0.2853 83,719 +0.00(+0.78%)
Jul 01, 2024 0.2901 0.3000 0.2750 0.2831 46,723 +0.01(+2.95%)
Jun 28, 2024 0.2850 0.3000 0.2708 0.2750 104,520 +0.01(+2.46%)
Jun 27, 2024 0.3085 0.3325 0.2616 0.2684 187,848 -0.04(-13.45%)
Jun 26, 2024 0.3200 0.3200 0.3017 0.3101 22,544 +0.00(+0.00%)
Jun 25, 2024 0.3110 0.3198 0.3015 0.3101 28,947 -0.00(-0.13%)
Jun 24, 2024 0.3208 0.3255 0.3090 0.3105 47,088 -0.00(-1.05%)
Jun 21, 2024 0.3111 0.3465 0.3111 0.3138 34,792 -0.00(-0.88%)
Jun 20, 2024 0.3385 0.3460 0.3134 0.3166 41,387 -0.02(-5.61%)
Jun 18, 2024 0.3220 0.3358 0.3104 0.3354 129,840 +0.01(+4.58%)
Jun 17, 2024 0.3327 0.3531 0.3207 0.3207 47,592 -0.01(-3.61%)
Jun 14, 2024 0.3575 0.3792 0.3327 0.3327 106,941 -0.03(-7.58%)
Jun 13, 2024 0.3400 0.3600 0.3381 0.3600 15,889 +0.00(+0.00%)
Jun 12, 2024 0.3570 0.3600 0.3375 0.3600 37,820 +0.01(+1.64%)
Jun 11, 2024 0.3500 0.3689 0.3400 0.3542 56,960 -0.00(-0.67%)
Jun 10, 2024 0.3677 0.3677 0.3102 0.3566 127,183 +0.02(+4.88%)
Jun 07, 2024 0.3600 0.3675 0.3300 0.3400 71,350 -0.01(-3.13%)
Jun 06, 2024 0.3500 0.3700 0.3462 0.3510 30,572 +0.01(+2.84%)
Jun 05, 2024 0.3810 0.3810 0.3305 0.3413 51,973 -0.03(-7.76%)
Jun 04, 2024 0.3900 0.3900 0.3541 0.3700 28,913 +0.01(+3.35%)
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.