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 (%)
May 30, 2014 80.52 84.12 80.40 80.88 3,092 -0.84(-1.03%)
May 29, 2014 80.04 84.00 79.20 81.72 3,405 +1.80(+2.25%)
May 28, 2014 79.20 80.88 77.04 79.92 1,067 +0.12(+0.15%)
May 27, 2014 77.40 86.04 76.56 79.80 4,082 +1.68(+2.15%)
May 23, 2014 80.76 78.12 78.12 78.12 491 -4.08(-4.96%)
May 22, 2014 87.19 87.19 81.48 82.20 786 -1.44(-1.72%)
May 21, 2014 80.28 85.20 80.26 83.64 1,974 +3.84(+4.81%)
May 20, 2014 83.40 90.48 79.44 79.80 893 -4.08(-4.86%)
May 19, 2014 77.16 84.00 77.16 83.88 914 +6.48(+8.37%)
May 16, 2014 79.20 80.88 76.56 77.40 2,809 -3.12(-3.87%)
May 15, 2014 84.48 84.48 79.26 80.52 1,971 -3.96(-4.69%)
May 14, 2014 86.16 86.64 83.27 84.48 516 -0.96(-1.12%)
May 13, 2014 85.80 95.28 85.44 85.44 2,819 -0.12(-0.14%)
May 12, 2014 84.96 86.40 84.72 85.56 1,563 +1.44(+1.71%)
May 09, 2014 83.64 98.76 81.60 84.12 3,174 +1.72(+2.08%)
May 08, 2014 91.44 91.44 82.08 82.40 2,578 -6.64(-7.45%)
May 07, 2014 94.32 94.32 87.24 89.04 2,286 -4.56(-4.87%)
May 06, 2014 97.20 97.20 93.60 93.60 848 -3.60(-3.70%)
May 05, 2014 95.04 98.28 93.50 97.20 1,340 -0.72(-0.74%)
May 02, 2014 96.72 101.28 93.96 97.92 1,261 -1.20(-1.21%)
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.