Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Galmed Pharmaceutica (NQ: GLMD )

0.3690 -0.0010 (-0.27%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 3, 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 (%)
Oct 31, 2017 8.200 8.210 8.150 8.200 10,031 +0.01(+0.12%)
Oct 30, 2017 8.200 8.380 7.980 8.190 20,741 -0.08(-0.97%)
Oct 27, 2017 8.100 8.380 7.489 8.270 6,762 +0.16(+1.97%)
Oct 26, 2017 8.180 8.240 7.880 8.110 65,411 -0.14(-1.70%)
Oct 25, 2017 8.450 8.450 7.890 8.250 42,313 +0.19(+2.36%)
Oct 24, 2017 8.094 8.094 7.500 8.060 25,517 +0.39(+5.08%)
Oct 23, 2017 7.400 8.360 7.160 7.670 46,957 +0.15(+1.99%)
Oct 20, 2017 7.500 7.820 7.500 7.520 23,205 -0.01(-0.13%)
Oct 19, 2017 7.690 7.780 7.400 7.530 41,352 -0.25(-3.21%)
Oct 18, 2017 8.330 8.336 7.630 7.780 39,232 -0.34(-4.19%)
Oct 17, 2017 8.750 8.880 8.060 8.120 33,530 -0.64(-7.31%)
Oct 16, 2017 8.860 9.190 8.750 8.760 11,014 -0.11(-1.24%)
Oct 13, 2017 9.190 9.300 8.840 8.870 29,835 -0.23(-2.53%)
Oct 12, 2017 9.010 9.230 8.910 9.100 16,817 +0.05(+0.55%)
Oct 11, 2017 8.920 9.371 8.910 9.050 13,896 +0.15(+1.69%)
Oct 10, 2017 9.100 9.440 8.900 8.900 28,135 +0.00(+0.00%)
Oct 09, 2017 9.170 9.590 8.880 8.900 74,191 -0.42(-4.51%)
Oct 06, 2017 9.200 9.480 9.072 9.320 137,749 +0.12(+1.30%)
Oct 05, 2017 8.746 9.200 8.680 9.200 58,840 +0.41(+4.66%)
Oct 04, 2017 8.740 8.852 8.530 8.790 7,231 -0.02(-0.23%)
Oct 03, 2017 9.010 9.170 8.600 8.810 56,792 -0.21(-2.33%)
Oct 02, 2017 9.080 9.200 9.020 9.020 24,155 -0.12(-1.31%)
Sep 29, 2017 9.150 9.150 9.010 9.140 5,217 -0.01(-0.11%)
Sep 28, 2017 9.056 9.180 9.029 9.150 8,857 -0.03(-0.33%)
Sep 27, 2017 9.223 9.250 8.819 9.180 18,166 +0.03(+0.33%)
Sep 26, 2017 9.150 9.150 8.658 9.150 29,592 +0.00(+0.00%)
Sep 25, 2017 9.100 9.160 8.560 9.150 48,673 -0.14(-1.51%)
Sep 22, 2017 8.680 9.389 8.680 9.290 66,514 +0.64(+7.40%)
Sep 21, 2017 8.590 8.910 8.570 8.650 31,530 +0.08(+0.93%)
Sep 20, 2017 8.200 9.250 8.000 8.570 178,890 +0.41(+5.02%)
Sep 19, 2017 7.990 8.400 7.920 8.160 72,363 +0.18(+2.26%)
Sep 18, 2017 7.819 8.060 7.810 7.980 37,493 +0.15(+1.92%)
Sep 15, 2017 7.800 7.920 7.610 7.830 7,614 +0.06(+0.77%)
Sep 14, 2017 7.566 7.890 7.566 7.770 4,978 -0.06(-0.77%)
Sep 13, 2017 8.000 8.000 7.820 7.830 8,479 -0.17(-2.12%)
Sep 12, 2017 7.860 8.000 7.800 8.000 16,241 +0.20(+2.56%)
Sep 11, 2017 7.960 7.990 7.710 7.800 11,870 -0.19(-2.38%)
Sep 08, 2017 7.840 7.990 7.810 7.990 8,848 +0.21(+2.70%)
Sep 07, 2017 7.836 7.980 7.520 7.780 22,392 +0.18(+2.37%)
Sep 06, 2017 7.988 7.988 7.600 7.600 11,712 -0.40(-5.00%)
Sep 05, 2017 8.000 8.109 7.970 8.000 20,519 +0.00(+0.00%)
Sep 01, 2017 8.040 8.085 8.000 8.000 38,646 -0.11(-1.36%)
Aug 31, 2017 8.000 8.150 7.773 8.110 19,942 +0.08(+1.00%)
Aug 30, 2017 7.990 8.090 7.990 8.030 14,310 +0.03(+0.37%)
Aug 29, 2017 7.970 8.220 7.940 8.000 19,794 -0.18(-2.20%)
Aug 28, 2017 8.020 8.230 7.613 8.180 44,914 +0.21(+2.63%)
Aug 25, 2017 7.380 7.970 7.380 7.970 20,504 +0.61(+8.29%)
Aug 24, 2017 7.360 7.640 7.260 7.360 29,924 -0.03(-0.41%)
Aug 23, 2017 7.580 7.630 7.210 7.390 12,142 -0.08(-1.07%)
Aug 22, 2017 7.390 7.750 7.250 7.470 7,230 +0.03(+0.40%)
Aug 21, 2017 7.690 7.700 6.940 7.440 21,295 -0.18(-2.36%)
Aug 18, 2017 7.900 8.000 7.220 7.620 44,628 -0.38(-4.75%)
Aug 17, 2017 8.230 8.300 7.655 8.000 30,697 -0.31(-3.73%)
Aug 16, 2017 8.210 8.430 8.160 8.310 13,209 +0.01(+0.12%)
Aug 15, 2017 8.370 8.580 8.160 8.300 14,951 -0.10(-1.19%)
Aug 14, 2017 8.280 8.869 8.030 8.400 39,588 +0.22(+2.69%)
Aug 11, 2017 7.980 8.572 7.938 8.180 19,028 +0.09(+1.11%)
Aug 10, 2017 8.170 8.290 7.870 8.090 19,128 -0.16(-1.94%)
Aug 09, 2017 7.800 8.460 7.460 8.250 70,944 +0.32(+4.04%)
Aug 08, 2017 7.230 8.200 7.230 7.930 43,913 +0.80(+11.22%)
Aug 07, 2017 7.200 7.240 7.080 7.130 21,535 +0.02(+0.28%)
Aug 04, 2017 7.060 7.340 6.860 7.110 39,743 -0.07(-0.97%)
Aug 03, 2017 7.070 7.200 6.868 7.180 16,632 +0.04(+0.56%)
Aug 02, 2017 7.100 7.160 6.850 7.140 19,857 +0.04(+0.56%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.