Galmed Pharmaceutica (NQ: GLMD )

3.340 -0.160 (-4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 68.16 71.16 68.16 69.36 6,066 +0.84(+1.23%)
Dec 30, 2019 67.80 70.80 67.80 68.52 13,064 +0.00(+0.00%)
Dec 27, 2019 69.84 70.27 67.68 68.52 5,316 -1.80(-2.56%)
Dec 26, 2019 71.04 71.04 68.64 70.32 7,501 +0.12(+0.17%)
Dec 24, 2019 68.28 70.44 66.48 70.20 6,391 +1.20(+1.74%)
Dec 23, 2019 67.92 70.08 67.80 69.00 9,890 +0.48(+0.70%)
Dec 20, 2019 64.92 69.48 64.68 68.52 9,975 +3.12(+4.77%)
Dec 19, 2019 65.52 67.20 64.44 65.40 10,757 +0.00(+0.00%)
Dec 18, 2019 68.64 69.84 64.32 65.40 10,957 -3.48(-5.05%)
Dec 17, 2019 72.72 75.12 66.84 68.88 14,758 -3.96(-5.44%)
Dec 16, 2019 72.24 75.00 71.52 72.84 10,245 +0.12(+0.17%)
Dec 13, 2019 72.72 76.20 72.24 72.72 7,258 -0.96(-1.30%)
Dec 12, 2019 73.80 76.68 72.60 73.68 8,393 -0.72(-0.97%)
Dec 11, 2019 76.80 76.92 71.64 74.40 6,270 -1.44(-1.90%)
Dec 10, 2019 71.88 77.04 70.80 75.84 8,405 +3.96(+5.51%)
Dec 09, 2019 77.40 77.40 69.60 71.88 14,845 -6.12(-7.85%)
Dec 06, 2019 81.00 81.48 69.60 78.00 18,341 -1.32(-1.66%)
Dec 05, 2019 83.40 85.80 75.84 79.32 30,803 -1.68(-2.07%)
Dec 04, 2019 69.12 88.56 69.12 81.00 76,169 +12.60(+18.42%)
Dec 03, 2019 69.00 71.40 65.52 68.40 21,437 -1.44(-2.06%)
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.