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 )

0.4050 +0.0060 (+1.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.4100 0.4123 0.3915 0.3964 104,805 -0.00(-0.92%)
Feb 28, 2024 0.3891 0.4116 0.3750 0.4001 160,953 +0.02(+4.33%)
Feb 27, 2024 0.3700 0.3890 0.3672 0.3835 163,449 +0.02(+4.10%)
Feb 26, 2024 0.3900 0.3900 0.3627 0.3684 45,429 +0.01(+1.60%)
Feb 23, 2024 0.3600 0.3681 0.3600 0.3626 34,226 +0.00(+0.72%)
Feb 22, 2024 0.3949 0.3949 0.3400 0.3600 102,761 -0.00(-0.55%)
Feb 21, 2024 0.3799 0.3949 0.3614 0.3620 32,334 -0.02(-4.69%)
Feb 20, 2024 0.4000 0.3999 0.3646 0.3798 30,098 -0.01(-1.45%)
Feb 16, 2024 0.3760 0.3953 0.3527 0.3854 40,289 +0.01(+1.39%)
Feb 15, 2024 0.3700 0.3851 0.3554 0.3801 50,196 +0.01(+3.15%)
Feb 14, 2024 0.3810 0.4003 0.3409 0.3685 231,468 -0.01(-3.03%)
Feb 13, 2024 0.3610 0.4688 0.3500 0.3800 1,178,093 +0.01(+2.73%)
Feb 12, 2024 0.3800 0.3800 0.3463 0.3699 41,621 +0.01(+2.78%)
Feb 09, 2024 0.3500 0.3696 0.3447 0.3599 19,630 +0.00(+0.90%)
Feb 08, 2024 0.3600 0.3700 0.3400 0.3567 34,198 -0.01(-2.27%)
Feb 07, 2024 0.4099 0.4099 0.3447 0.3650 150,279 +0.01(+2.82%)
Feb 06, 2024 0.3781 0.3900 0.3522 0.3550 25,663 -0.01(-1.93%)
Feb 05, 2024 0.3800 0.3997 0.3500 0.3620 156,833 -0.02(-4.99%)
Feb 02, 2024 0.4000 0.4599 0.3700 0.3810 191,220 -0.02(-5.67%)
Feb 01, 2024 0.3600 0.4059 0.3510 0.4039 152,605 +0.03(+7.74%)
Jan 31, 2024 0.3900 0.3895 0.3700 0.3749 31,949 -0.01(-2.98%)
Jan 30, 2024 0.3853 0.3866 0.3511 0.3864 56,970 +0.01(+1.74%)
Jan 29, 2024 0.3785 0.3899 0.3699 0.3798 16,714 +0.00(+0.34%)
Jan 26, 2024 0.3999 0.3999 0.3652 0.3785 13,319 +0.01(+3.67%)
Jan 25, 2024 0.3908 0.3990 0.3651 0.3651 46,516 -0.00(-1.32%)
Jan 24, 2024 0.4000 0.4000 0.3700 0.3700 50,090 -0.01(-1.99%)
Jan 23, 2024 0.3700 0.3838 0.3501 0.3775 31,401 +0.02(+6.73%)
Jan 22, 2024 0.3700 0.3700 0.3402 0.3537 41,594 +0.02(+4.92%)
Jan 19, 2024 0.3801 0.3898 0.3200 0.3371 166,727 -0.04(-11.31%)
Jan 18, 2024 0.4000 0.4000 0.3801 0.3801 17,552 -0.00(-0.99%)
Jan 17, 2024 0.4000 0.4074 0.3510 0.3839 176,041 -0.02(-5.98%)
Jan 16, 2024 0.4531 0.4599 0.4000 0.4083 90,329 -0.04(-9.27%)
Jan 12, 2024 0.4400 0.4600 0.4313 0.4500 64,512 +0.00(+0.00%)
Jan 11, 2024 0.4400 0.4565 0.4200 0.4500 70,369 -0.01(-1.42%)
Jan 10, 2024 0.4500 0.4600 0.4375 0.4565 36,631 +0.01(+1.74%)
Jan 09, 2024 0.4299 0.4505 0.4230 0.4487 26,178 +0.02(+4.37%)
Jan 08, 2024 0.4447 0.4447 0.4208 0.4299 55,192 -0.02(-3.39%)
Jan 05, 2024 0.4503 0.4503 0.4300 0.4450 35,229 +0.01(+2.70%)
Jan 04, 2024 0.4340 0.4489 0.4200 0.4333 15,505 -0.02(-3.48%)
Jan 03, 2024 0.4400 0.4550 0.4300 0.4489 172,381 +0.01(+2.12%)
Jan 02, 2024 0.4500 0.4500 0.4210 0.4396 60,570 -0.02(-3.38%)
Dec 29, 2023 0.4500 0.4600 0.4201 0.4550 80,385 +0.02(+4.43%)
Dec 28, 2023 0.4700 0.4700 0.4201 0.4357 32,621 -0.00(-0.98%)
Dec 27, 2023 0.4200 0.4496 0.4200 0.4400 74,379 +0.01(+2.33%)
Dec 26, 2023 0.4084 0.4500 0.3951 0.4300 137,868 +0.01(+3.09%)
Dec 22, 2023 0.3777 0.4300 0.3701 0.4171 350,907 +0.05(+13.93%)
Dec 21, 2023 0.3999 0.3999 0.3300 0.3661 198,688 -0.03(-8.43%)
Dec 20, 2023 0.3780 0.4100 0.3642 0.3998 198,641 +0.02(+5.77%)
Dec 19, 2023 0.3980 0.3980 0.3780 0.3780 55,233 +0.01(+2.16%)
Dec 18, 2023 0.3700 0.3799 0.3564 0.3700 37,103 +0.00(+0.19%)
Dec 15, 2023 0.3502 0.3695 0.3502 0.3693 16,263 +0.01(+1.46%)
Dec 14, 2023 0.3800 0.3800 0.3168 0.3640 83,740 +0.01(+4.27%)
Dec 13, 2023 0.3360 0.3545 0.3100 0.3491 95,394 +0.01(+4.40%)
Dec 12, 2023 0.3538 0.3538 0.3300 0.3344 18,482 -0.00(-0.77%)
Dec 11, 2023 0.3600 0.3600 0.3320 0.3370 74,644 -0.02(-5.60%)
Dec 08, 2023 0.4100 0.4100 0.3317 0.3570 213,767 -0.04(-9.83%)
Dec 07, 2023 0.3950 0.4673 0.3814 0.3959 579,575 +0.00(+0.23%)
Dec 06, 2023 0.4000 0.4174 0.3803 0.3950 69,456 +0.01(+2.33%)
Dec 05, 2023 0.3900 0.3995 0.3780 0.3860 59,350 -0.00(-1.00%)
Dec 04, 2023 0.3700 0.3900 0.3530 0.3899 97,955 +0.02(+6.38%)
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.