ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Galmed Pharmaceutica (NQ: GLMD )

0.3043 -0.0072 (-2.31%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.3800 0.3991 0.3501 0.3580 123,037 -0.01(-3.27%)
May 31, 2024 0.3820 0.3900 0.3641 0.3701 33,043 +0.01(+1.65%)
May 30, 2024 0.3850 0.3960 0.3600 0.3641 23,301 +0.00(+1.14%)
May 29, 2024 0.4071 0.4071 0.3600 0.3600 69,576 -0.01(-2.99%)
May 28, 2024 0.4000 0.4000 0.3626 0.3711 30,859 -0.02(-4.21%)
May 24, 2024 0.4000 0.4099 0.3800 0.3874 59,388 -0.00(-0.67%)
May 23, 2024 0.3860 0.4145 0.3852 0.3900 36,562 -0.01(-1.89%)
May 22, 2024 0.3900 0.4095 0.3800 0.3975 90,172 +0.01(+2.05%)
May 21, 2024 0.3900 0.4200 0.3856 0.3895 61,418 -0.01(-2.04%)
May 20, 2024 0.4190 0.4196 0.3920 0.3976 28,641 -0.01(-1.83%)
May 17, 2024 0.3999 0.4059 0.3856 0.4050 74,926 +0.01(+1.50%)
May 16, 2024 0.3900 0.4046 0.3856 0.3990 70,916 +0.02(+3.93%)
May 15, 2024 0.4000 0.4000 0.3750 0.3839 42,347 -0.02(-4.90%)
May 14, 2024 0.3801 0.4392 0.3690 0.4037 151,331 +0.02(+3.97%)
May 13, 2024 0.3800 0.3900 0.3702 0.3883 30,793 -0.01(-2.51%)
May 10, 2024 0.4198 0.4198 0.3900 0.3983 14,955 -0.02(-4.02%)
May 09, 2024 0.4200 0.4200 0.3700 0.4150 84,818 +0.03(+6.71%)
May 08, 2024 0.4073 0.4073 0.3864 0.3889 35,929 -0.02(-4.52%)
May 07, 2024 0.4190 0.4395 0.4000 0.4073 19,266 -0.01(-2.84%)
May 06, 2024 0.3900 0.4301 0.3615 0.4192 152,829 +0.03(+8.21%)
May 03, 2024 0.3989 0.3990 0.3666 0.3874 22,429 +0.00(+0.60%)
May 02, 2024 0.3855 0.3985 0.3775 0.3851 65,866 -0.00(-0.52%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.