Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galmed Pharmaceutica (NQ: GLMD )

0.3701 +0.0060 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.630 1.630 1.550 1.590 30,854 -0.05(-3.05%)
Mar 30, 2022 1.580 1.640 1.510 1.640 29,556 +0.07(+4.46%)
Mar 29, 2022 1.510 1.580 1.470 1.570 49,499 +0.07(+4.67%)
Mar 28, 2022 1.520 1.540 1.470 1.500 29,741 -0.02(-1.32%)
Mar 25, 2022 1.530 1.540 1.460 1.520 91,591 -0.02(-1.30%)
Mar 24, 2022 1.420 1.580 1.420 1.540 34,583 +0.08(+5.48%)
Mar 23, 2022 1.460 1.570 1.350 1.460 43,657 -0.05(-3.00%)
Mar 22, 2022 1.580 1.600 1.480 1.505 56,895 -0.02(-1.62%)
Mar 21, 2022 1.510 1.530 1.470 1.530 50,780 -0.03(-1.92%)
Mar 18, 2022 1.500 1.570 1.500 1.560 52,300 +0.07(+4.70%)
Mar 17, 2022 1.440 1.500 1.359 1.490 53,884 +0.14(+9.96%)
Mar 16, 2022 1.300 1.396 1.298 1.355 43,601 +0.12(+10.16%)
Mar 15, 2022 1.230 1.320 1.190 1.230 202,994 -0.06(-4.65%)
Mar 14, 2022 1.350 1.370 1.250 1.290 55,961 -0.06(-4.44%)
Mar 11, 2022 1.380 1.400 1.300 1.350 88,583 -0.04(-2.88%)
Mar 10, 2022 1.420 1.425 1.360 1.390 45,787 -0.01(-0.71%)
Mar 09, 2022 1.340 1.460 1.340 1.400 77,886 +0.05(+3.70%)
Mar 08, 2022 1.320 1.350 1.280 1.350 84,769 +0.01(+0.75%)
Mar 07, 2022 1.320 1.380 1.320 1.340 41,676 +0.00(+0.00%)
Mar 04, 2022 1.480 1.480 1.340 1.340 127,462 -0.15(-10.07%)
Mar 03, 2022 1.630 1.630 1.470 1.490 76,112 -0.16(-9.70%)
Mar 02, 2022 1.490 1.660 1.470 1.650 273,817 +0.18(+12.24%)
Mar 01, 2022 1.460 1.497 1.460 1.470 13,019 +0.03(+2.08%)
Feb 28, 2022 1.460 1.540 1.440 1.440 64,661 -0.11(-7.09%)
Feb 25, 2022 1.520 1.550 1.530 1.550 21,259 +0.03(+1.97%)
Feb 24, 2022 1.400 1.552 1.350 1.520 86,696 +0.07(+4.83%)
Feb 23, 2022 1.530 1.612 1.400 1.450 57,126 -0.07(-4.61%)
Feb 22, 2022 1.540 1.610 1.460 1.520 160,400 -0.11(-6.75%)
Feb 18, 2022 1.630 0 +0.04(+2.52%)
Feb 17, 2022 1.630 1.693 1.570 1.590 21,191 -0.07(-4.22%)
Feb 16, 2022 1.600 1.660 1.510 1.660 46,441 +0.06(+3.75%)
Feb 15, 2022 1.600 1.640 1.540 1.600 85,670 +0.04(+2.56%)
Feb 14, 2022 1.620 1.620 1.510 1.560 30,369 -0.09(-5.45%)
Feb 11, 2022 1.740 1.748 1.601 1.650 28,890 -0.07(-4.07%)
Feb 10, 2022 1.720 1.780 1.660 1.720 28,910 +0.01(+0.58%)
Feb 09, 2022 1.640 1.779 1.640 1.710 39,949 +0.06(+3.64%)
Feb 08, 2022 1.730 1.730 1.649 1.650 22,401 -0.05(-2.94%)
Feb 07, 2022 1.680 1.750 1.640 1.700 30,574 +0.05(+3.03%)
Feb 04, 2022 1.610 1.708 1.610 1.650 19,701 +0.04(+2.48%)
Feb 03, 2022 1.620 1.610 26,413 -0.05(-3.01%)
Feb 02, 2022 1.740 1.740 1.550 1.660 43,127 -0.05(-2.92%)
Feb 01, 2022 1.620 1.747 1.590 1.710 80,801 +0.09(+5.56%)
Jan 31, 2022 1.440 1.620 71,005 +0.20(+13.99%)
Jan 28, 2022 1.360 1.490 1.350 1.421 47,487 +0.03(+2.24%)
Jan 27, 2022 1.530 1.530 1.390 1.390 67,783 -0.13(-8.55%)
Jan 26, 2022 1.520 1.590 1.450 1.520 41,722 +0.00(+0.00%)
Jan 25, 2022 1.470 1.530 1.460 1.520 65,645 +0.05(+3.75%)
Jan 24, 2022 1.540 1.540 1.311 1.465 232,812 -0.07(-4.77%)
Jan 21, 2022 1.600 1.641 1.500 1.538 77,593 -0.07(-4.45%)
Jan 20, 2022 1.600 1.660 1.600 1.610 49,418 +0.01(+0.31%)
Jan 19, 2022 1.660 1.740 1.600 1.605 126,968 -0.03(-2.13%)
Jan 18, 2022 1.560 1.650 1.550 1.640 82,611 +0.04(+2.50%)
Jan 14, 2022 1.600 0 -0.03(-1.84%)
Jan 13, 2022 1.670 1.670 1.600 1.630 66,854 -0.04(-2.40%)
Jan 12, 2022 1.670 1.710 1.650 1.670 106,133 -0.01(-0.60%)
Jan 11, 2022 1.660 1.740 1.630 1.680 334,906 +0.05(+3.07%)
Jan 10, 2022 1.700 1.713 1.540 1.630 2,566,832 -0.26(-13.53%)
Jan 07, 2022 1.940 1.940 1.831 1.885 28,559 -0.04(-2.33%)
Jan 06, 2022 1.890 1.930 1.780 1.930 59,595 +0.01(+0.52%)
Jan 05, 2022 2.070 2.100 1.849 1.920 85,275 -0.14(-6.80%)
Jan 04, 2022 2.130 2.180 2.010 2.060 66,044 -0.01(-0.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.