Galmed Pharmaceutica (NQ: GLMD )

0.3327 -0.0273 (-7.58%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.3575 0.3792 0.3327 0.3327 106,927 -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 35,905 -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%)
May 01, 2024 0.3500 0.3871 0.3352 0.3871 86,517 +0.04(+9.97%)
Apr 30, 2024 0.3826 0.3990 0.3518 0.3520 30,455 -0.03(-7.12%)
Apr 29, 2024 0.3925 0.4000 0.3700 0.3790 41,483 -0.01(-3.22%)
Apr 26, 2024 0.3949 0.3949 0.3670 0.3916 27,223 -0.00(-0.23%)
Apr 25, 2024 0.3700 0.3949 0.3580 0.3925 35,002 -0.01(-1.88%)
Apr 24, 2024 0.3794 0.4000 0.3556 0.4000 51,601 +0.04(+10.68%)
Apr 23, 2024 0.3600 0.3641 0.3500 0.3614 66,296 -0.00(-0.74%)
Apr 22, 2024 0.3660 0.3728 0.3521 0.3641 64,296 -0.01(-2.33%)
Apr 19, 2024 0.3780 0.3785 0.3700 0.3728 19,191 -0.01(-1.56%)
Apr 18, 2024 0.3654 0.3792 0.3641 0.3787 27,203 +0.01(+2.80%)
Apr 17, 2024 0.3487 0.3800 0.3354 0.3684 46,366 +0.01(+3.98%)
Apr 16, 2024 0.3700 0.3700 0.3301 0.3543 96,670 -0.02(-5.80%)
Apr 15, 2024 0.4190 0.4190 0.3601 0.3761 91,138 -0.04(-10.24%)
Apr 12, 2024 0.4299 0.4299 0.3610 0.4190 163,710 -0.00(-0.12%)
Apr 11, 2024 0.4300 0.4300 0.4100 0.4195 164,142 +0.02(+4.87%)
Apr 10, 2024 0.4050 0.4400 0.3799 0.4000 301,976 +0.01(+2.91%)
Apr 09, 2024 0.4000 0.4100 0.3700 0.3887 324,877 -0.01(-1.82%)
Apr 08, 2024 0.3900 0.4313 0.3726 0.3959 1,868,781 +0.06(+16.72%)
Apr 05, 2024 0.3220 0.3400 0.3220 0.3392 1,657,214 +0.01(+2.79%)
Apr 04, 2024 0.3300 0.3475 0.3215 0.3300 34,092 +0.00(+0.89%)
Apr 03, 2024 0.3300 0.3400 0.3225 0.3271 42,679 +0.00(+1.11%)
Apr 02, 2024 0.3300 0.3357 0.3150 0.3235 51,040 +0.01(+2.37%)
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.