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 )

0.3750 +0.0150 (+4.17%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 4, 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 (%)
Dec 30, 2016 3.510 3.510 3.510 0 -0.23(-6.15%)
Dec 29, 2016 3.670 3.880 3.665 3.740 47,456 +0.07(+1.91%)
Dec 28, 2016 3.700 3.830 3.540 3.670 58,152 +0.02(+0.50%)
Dec 27, 2016 3.700 3.770 3.570 3.652 35,256 -0.02(-0.50%)
Dec 23, 2016 3.670 3.670 3.670 0 +0.08(+2.23%)
Dec 22, 2016 3.496 3.720 3.496 3.590 14,959 -0.15(-4.01%)
Dec 21, 2016 3.890 3.890 3.572 3.740 23,185 -0.05(-1.32%)
Dec 20, 2016 3.650 4.060 3.650 3.790 213,953 +0.39(+11.47%)
Dec 19, 2016 3.160 3.400 3.160 3.400 32,858 +0.24(+7.59%)
Dec 16, 2016 3.130 3.373 3.130 3.160 19,885 +0.04(+1.14%)
Dec 15, 2016 3.170 3.240 3.040 3.124 24,975 -0.09(-2.67%)
Dec 14, 2016 3.220 3.269 3.150 3.210 17,856 -0.06(-1.83%)
Dec 13, 2016 3.224 3.290 3.190 3.270 42,117 +0.03(+0.93%)
Dec 12, 2016 3.360 3.469 3.240 3.240 23,433 -0.05(-1.52%)
Dec 09, 2016 3.644 3.650 3.290 3.290 17,693 -0.22(-6.27%)
Dec 08, 2016 3.430 3.680 3.404 3.510 26,649 +0.13(+3.85%)
Dec 07, 2016 3.500 3.630 3.270 3.380 10,432 -0.08(-2.45%)
Dec 06, 2016 3.230 3.550 3.230 3.465 23,567 -0.03(-0.72%)
Dec 05, 2016 3.680 3.680 3.419 3.490 24,594 -0.23(-6.21%)
Dec 02, 2016 3.550 3.730 3.550 3.721 7,683 +0.17(+4.82%)
Dec 01, 2016 3.560 3.560 3.380 3.550 17,707 +0.04(+1.14%)
Nov 30, 2016 3.650 3.730 3.380 3.510 17,503 -0.11(-3.04%)
Nov 29, 2016 3.650 3.740 3.590 3.620 21,061 -0.06(-1.63%)
Nov 28, 2016 3.710 3.953 3.480 3.680 37,492 -0.07(-1.86%)
Nov 25, 2016 3.720 3.760 3.530 3.750 32,476 +0.12(+3.30%)
Nov 23, 2016 3.630 3.630 3.630 0 -0.06(-1.63%)
Nov 22, 2016 3.990 4.010 3.627 3.690 68,596 -0.28(-7.05%)
Nov 21, 2016 4.200 4.200 3.650 3.970 76,418 +0.17(+4.34%)
Nov 18, 2016 3.611 3.830 3.610 3.805 35,688 +0.10(+2.84%)
Nov 17, 2016 3.700 3.830 3.620 3.700 49,805 +0.01(+0.27%)
Nov 16, 2016 3.970 4.350 3.610 3.690 31,844 +0.03(+0.82%)
Nov 15, 2016 3.860 4.080 3.600 3.660 18,937 +0.02(+0.55%)
Nov 14, 2016 3.500 3.660 3.500 3.640 34,765 +0.09(+2.54%)
Nov 11, 2016 3.400 3.620 3.400 3.550 38,798 +0.06(+1.72%)
Nov 10, 2016 3.520 3.689 3.240 3.490 115,286 +0.22(+6.73%)
Nov 09, 2016 3.450 3.500 3.045 3.270 160,585 -0.16(-4.66%)
Nov 08, 2016 3.420 3.440 3.190 3.430 76,819 +0.24(+7.52%)
Nov 07, 2016 3.200 3.430 3.090 3.190 71,493 +0.11(+3.57%)
Nov 04, 2016 2.950 3.129 2.780 3.080 38,067 +0.23(+8.07%)
Nov 03, 2016 3.130 3.130 2.800 2.850 82,196 -0.21(-6.86%)
Nov 02, 2016 3.260 3.400 2.820 3.060 186,949 -0.13(-4.08%)
Nov 01, 2016 3.440 3.590 3.070 3.190 431,645 -0.21(-6.18%)
Oct 31, 2016 3.500 3.540 3.250 3.400 34,525 -0.19(-5.29%)
Oct 28, 2016 3.660 3.690 3.420 3.590 59,273 -0.03(-0.83%)
Oct 27, 2016 3.710 3.830 3.610 3.620 30,392 -0.07(-1.89%)
Oct 26, 2016 3.750 4.080 3.620 3.690 23,242 -0.06(-1.60%)
Oct 25, 2016 3.950 4.170 3.750 3.750 95,618 -0.22(-5.54%)
Oct 24, 2016 3.940 4.010 3.731 3.970 56,504 +0.09(+2.32%)
Oct 21, 2016 3.980 4.000 3.770 3.880 55,852 -0.03(-0.82%)
Oct 20, 2016 3.900 4.090 3.550 3.912 96,593 -0.09(-2.20%)
Oct 19, 2016 4.180 4.190 3.950 4.000 48,650 -0.11(-2.68%)
Oct 18, 2016 3.836 4.190 3.836 4.110 71,795 +0.26(+6.75%)
Oct 17, 2016 3.850 3.990 3.619 3.850 29,468 -0.08(-2.04%)
Oct 14, 2016 3.806 3.960 3.610 3.930 100,040 +0.09(+2.34%)
Oct 13, 2016 4.020 4.210 3.660 3.840 125,701 -0.12(-3.03%)
Oct 12, 2016 4.200 4.360 3.950 3.960 72,398 -0.22(-5.26%)
Oct 11, 2016 4.330 4.510 4.170 4.180 31,673 -0.22(-5.00%)
Oct 10, 2016 4.300 4.489 4.160 4.400 55,078 +0.10(+2.33%)
Oct 07, 2016 4.560 4.610 4.300 4.300 27,074 -0.07(-1.60%)
Oct 06, 2016 4.660 4.730 4.370 4.370 31,312 -0.25(-5.41%)
Oct 05, 2016 4.530 4.740 4.350 4.620 69,090 +0.11(+2.44%)
Oct 04, 2016 4.540 4.736 4.460 4.510 19,848 -0.05(-1.10%)
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.