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 )

0.3510 +0.0097 (+2.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jun 29, 2018 12.43 11.81 11.90 280,933 -0.20(-1.65%)
Jun 28, 2018 12.79 12.89 11.84 12.10 481,674 -0.85(-6.56%)
Jun 27, 2018 13.50 13.70 12.59 12.95 466,078 -0.15(-1.15%)
Jun 26, 2018 13.38 13.53 12.58 13.10 545,146 -0.45(-3.32%)
Jun 25, 2018 13.92 13.92 13.00 13.55 486,928 -0.54(-3.83%)
Jun 22, 2018 14.90 14.98 14.00 14.09 559,780 -0.30(-2.08%)
Jun 21, 2018 14.36 14.70 14.11 14.39 488,556 +0.18(+1.27%)
Jun 20, 2018 14.95 15.10 14.14 14.21 2,940,800 -1.48(-9.43%)
Jun 19, 2018 14.51 16.45 14.50 15.69 737,010 +0.78(+5.23%)
Jun 18, 2018 15.32 16.02 14.52 14.91 1,181,796 -1.49(-9.09%)
Jun 15, 2018 16.06 16.06 16.40 702,883 +0.34(+2.12%)
Jun 14, 2018 18.00 18.70 15.90 16.06 1,378,792 -1.90(-10.58%)
Jun 13, 2018 17.71 18.85 15.15 17.96 4,276,691 +0.37(+2.10%)
Jun 12, 2018 25.34 27.06 17.52 17.59 16,400,462 +10.59(+151.29%)
Jun 11, 2018 6.820 7.239 6.820 7.000 54,913 +0.20(+2.94%)
Jun 08, 2018 7.400 7.400 6.740 6.800 57,274 -0.53(-7.23%)
Jun 07, 2018 7.640 8.259 6.880 7.330 77,817 -0.18(-2.40%)
Jun 06, 2018 7.500 8.290 7.350 7.510 184,304 +0.03(+0.40%)
Jun 05, 2018 7.180 7.710 7.180 7.480 64,722 +0.36(+5.06%)
Jun 04, 2018 6.360 7.500 6.360 7.120 140,254 +0.69(+10.73%)
Jun 01, 2018 6.400 6.569 6.380 6.430 105,544 +0.12(+1.90%)
May 31, 2018 5.940 6.600 5.760 6.310 292,324 +0.42(+7.13%)
May 30, 2018 6.040 6.040 5.752 5.890 104,462 -0.13(-2.16%)
May 29, 2018 6.047 6.050 5.880 6.020 23,332 +0.00(+0.00%)
May 25, 2018 6.020 6.020 6.020 0 +0.03(+0.50%)
May 24, 2018 5.971 6.050 5.970 5.990 34,428 +0.02(+0.34%)
May 23, 2018 6.050 6.090 5.940 5.970 22,948 -0.04(-0.58%)
May 22, 2018 6.000 6.140 5.864 6.005 35,072 -0.05(-0.91%)
May 21, 2018 6.150 6.350 5.873 6.060 13,379 -0.11(-1.78%)
May 18, 2018 6.360 6.360 6.150 6.170 22,651 -0.10(-1.59%)
May 17, 2018 6.200 6.290 6.120 6.270 49,612 +0.11(+1.79%)
May 16, 2018 6.230 6.419 6.130 6.160 109,239 -0.09(-1.44%)
May 15, 2018 5.870 6.300 5.762 6.250 86,900 +0.39(+6.66%)
May 14, 2018 5.700 5.900 5.500 5.860 10,384 -0.03(-0.51%)
May 11, 2018 5.900 5.900 5.790 5.890 23,512 -0.02(-0.34%)
May 10, 2018 5.950 5.950 5.715 5.910 26,475 -0.04(-0.76%)
May 09, 2018 5.356 5.980 5.356 5.955 19,039 -0.06(-0.93%)
May 08, 2018 6.150 6.150 5.935 6.011 15,835 -0.18(-2.89%)
May 07, 2018 5.930 6.190 5.930 6.190 8,793 +0.26(+4.38%)
May 04, 2018 5.800 6.020 5.795 5.930 24,084 +0.01(+0.17%)
May 03, 2018 6.090 6.090 5.870 5.920 7,776 -0.19(-3.11%)
May 02, 2018 6.070 6.175 6.035 6.110 6,770 +0.08(+1.33%)
May 01, 2018 5.960 6.050 5.854 6.030 17,231 +0.09(+1.52%)
Apr 30, 2018 6.100 6.100 5.700 5.940 36,654 -0.08(-1.33%)
Apr 27, 2018 6.110 6.240 5.935 6.020 32,392 -0.15(-2.38%)
Apr 26, 2018 6.080 6.180 6.060 6.167 4,683 +0.02(+0.27%)
Apr 25, 2018 5.870 6.180 5.840 6.150 12,444 +0.14(+2.33%)
Apr 24, 2018 6.060 6.080 5.738 6.010 13,981 -0.03(-0.50%)
Apr 23, 2018 6.075 6.170 6.010 6.040 13,961 -0.14(-2.27%)
Apr 20, 2018 6.090 6.210 6.020 6.180 8,933 -0.09(-1.44%)
Apr 19, 2018 6.210 6.280 6.100 6.270 18,885 +0.02(+0.32%)
Apr 18, 2018 6.150 6.250 6.030 6.250 20,225 +0.13(+2.12%)
Apr 17, 2018 6.150 6.280 6.090 6.120 15,119 -0.03(-0.49%)
Apr 16, 2018 6.260 6.300 5.874 6.150 34,324 -0.09(-1.44%)
Apr 13, 2018 6.500 6.537 6.132 6.240 23,488 -0.22(-3.41%)
Apr 12, 2018 6.210 6.550 6.168 6.460 40,048 +0.11(+1.73%)
Apr 11, 2018 6.040 6.400 5.900 6.350 24,238 +0.26(+4.27%)
Apr 10, 2018 6.160 6.250 5.558 6.090 87,848 +0.01(+0.16%)
Apr 09, 2018 5.930 6.170 5.755 6.080 31,383 +0.08(+1.33%)
Apr 06, 2018 5.970 6.120 5.810 6.000 13,674 -0.07(-1.15%)
Apr 05, 2018 5.810 6.130 5.800 6.070 28,357 +0.27(+4.66%)
Apr 04, 2018 5.670 5.850 5.560 5.800 25,981 +0.00(+0.00%)
Apr 03, 2018 5.260 5.790 4.980 5.800 103,262 +0.76(+15.08%)
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.