Galmed Pharmaceutica (NQ: GLMD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	3.270	3.451	3.040	3.100	102,035	-0.27(-8.01%)
Nov 05, 2024	3.240	3.380	3.240	3.370	24,216	+0.13(+4.01%)
Nov 04, 2024	3.190	3.570	3.150	3.240	66,500	+0.00(+0.00%)
Nov 01, 2024	3.340	3.380	3.100	3.240	67,597	-0.10(-2.99%)
Oct 31, 2024	3.510	3.550	3.040	3.340	149,136	-0.16(-4.57%)
Oct 30, 2024	3.560	3.900	3.430	3.500	82,535	-0.16(-4.37%)
Oct 29, 2024	3.870	3.940	3.570	3.660	147,053	-0.24(-6.15%)
Oct 28, 2024	3.970	4.160	3.900	3.900	37,988	-0.03(-0.76%)
Oct 25, 2024	4.000	4.145	3.930	3.930	25,830	-0.10(-2.48%)
Oct 24, 2024	4.370	4.680	4.000	4.030	61,929	-0.51(-11.23%)
Oct 23, 2024	4.790	4.790	4.181	4.540	121,407	-0.27(-5.61%)
Oct 22, 2024	4.680	4.810	4.371	4.810	134,333	+0.13(+2.78%)
Oct 21, 2024	3.900	4.700	3.800	4.680	376,425	+0.88(+23.16%)
Oct 18, 2024	3.410	3.825	3.410	3.800	118,089	+0.34(+9.83%)
Oct 17, 2024	3.680	3.680	3.400	3.460	442,902	-0.18(-4.95%)
Oct 16, 2024	3.840	4.034	3.510	3.640	160,399	-0.28(-7.14%)
Oct 15, 2024	3.680	4.150	3.670	3.920	243,849	+0.25(+6.81%)
Oct 14, 2024	3.750	4.000	3.602	3.670	71,951	-0.18(-4.68%)
Oct 11, 2024	3.750	4.240	3.670	3.850	238,359	+0.03(+0.79%)
Oct 10, 2024	3.830	3.950	3.760	3.820	76,116	-0.09(-2.30%)
Oct 09, 2024	4.100	4.100	3.820	3.910	159,926	-0.07(-1.76%)
Oct 08, 2024	4.030	4.280	3.842	3.980	210,936	-0.13(-3.16%)
Oct 07, 2024	4.220	4.490	4.110	4.110	143,318	-0.09(-2.14%)
Oct 04, 2024	4.640	5.040	4.040	4.200	299,344	-0.53(-11.21%)
Oct 03, 2024	5.050	5.200	4.675	4.730	168,376	-0.31(-6.15%)
Oct 02, 2024	5.720	5.720	4.910	5.040	229,219	-0.78(-13.40%)
Oct 01, 2024	6.850	6.865	5.680	5.820	199,440	-1.04(-15.16%)
Sep 30, 2024	7.030	7.500	6.759	6.860	164,760	-0.23(-3.24%)
Sep 27, 2024	7.060	7.760	7.034	7.090	231,758	-0.24(-3.27%)
Sep 26, 2024	7.110	7.560	6.670	7.330	376,741	+0.24(+3.39%)
Sep 25, 2024	8.370	8.490	6.600	7.090	779,220	-0.96(-11.93%)
Sep 24, 2024	9.760	10.00	7.800	8.050	750,035	-1.30(-13.90%)
Sep 23, 2024	9.790	11.19	9.040	9.350	2,264,870	+0.00(+0.00%)
Sep 20, 2024	9.850	12.60	8.360	9.350	15,047,692	+0.95(+11.31%)
Sep 19, 2024	9.100	13.58	7.900	8.400	36,179,264	+1.50(+21.74%)
Sep 18, 2024	10.61	11.12	6.564	6.900	6,228,126	-8.20(-54.30%)
Sep 17, 2024	5.360	23.80	5.340	15.10	98,475,480	+11.23(+290.18%)
Sep 16, 2024	3.950	4.188	3.560	3.870	364,066	-0.24(-5.84%)
Sep 13, 2024	4.010	4.438	3.600	4.110	993,477	+0.13(+3.27%)
Sep 12, 2024	3.630	4.250	3.573	3.980	252,200	+0.42(+11.80%)
Sep 11, 2024	3.540	3.660	3.340	3.560	20,273	+0.00(+0.00%)
Sep 10, 2024	3.440	3.600	3.310	3.560	77,092	+0.19(+5.64%)
Sep 09, 2024	3.010	3.400	3.010	3.370	38,079	+0.35(+11.59%)
Sep 06, 2024	3.260	3.510	2.870	3.020	99,172	-0.40(-11.80%)
Sep 05, 2024	2.910	3.480	2.822	3.424	180,908	+0.61(+21.85%)
Sep 04, 2024	3.000	3.000	2.730	2.810	86,369	-0.32(-10.22%)

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.