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 )

0.3700 +0.0120 (+3.35%)
Streaming Delayed Price Updated: 3:59 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 31, 2018 7.260 7.400 6.700 6.830 200,000 -0.43(-5.92%)
Dec 28, 2018 7.000 7.580 6.960 7.260 96,800 +0.13(+1.82%)
Dec 27, 2018 7.260 7.329 6.760 7.130 99,467 -0.22(-2.99%)
Dec 26, 2018 6.800 7.470 6.750 7.350 122,564 +0.76(+11.53%)
Dec 24, 2018 6.570 6.790 5.580 6.590 276,200 -0.21(-3.09%)
Dec 21, 2018 6.910 6.970 6.610 6.800 192,000 -0.13(-1.88%)
Dec 20, 2018 7.360 7.477 6.840 6.930 125,687 -0.42(-5.71%)
Dec 19, 2018 7.900 8.100 7.070 7.350 122,122 -0.47(-6.01%)
Dec 18, 2018 7.990 8.294 7.640 7.820 119,872 -0.37(-4.52%)
Dec 17, 2018 8.500 8.730 8.080 8.190 136,726 -0.12(-1.44%)
Dec 14, 2018 8.520 8.640 8.180 8.310 65,600 -0.35(-4.04%)
Dec 13, 2018 9.350 9.500 8.360 8.660 141,759 -0.73(-7.77%)
Dec 12, 2018 8.220 9.740 8.220 9.390 640,266 +1.47(+18.56%)
Dec 11, 2018 8.390 8.440 7.830 7.920 81,030 -0.45(-5.38%)
Dec 10, 2018 8.520 8.520 8.110 8.370 47,564 -0.13(-1.53%)
Dec 07, 2018 8.480 8.660 8.350 8.500 84,800 -0.06(-0.70%)
Dec 06, 2018 8.850 8.893 8.310 8.560 123,037 -0.46(-5.10%)
Dec 04, 2018 8.790 9.490 8.730 9.020 99,700 +0.15(+1.69%)
Dec 03, 2018 8.750 9.000 8.610 8.870 60,024 +0.30(+3.50%)
Nov 30, 2018 8.710 8.710 8.460 8.570 35,100 +0.02(+0.23%)
Nov 29, 2018 8.620 9.018 8.550 8.550 51,311 -0.07(-0.81%)
Nov 28, 2018 8.240 8.680 8.100 8.620 58,787 +0.39(+4.74%)
Nov 27, 2018 8.520 8.520 8.100 8.230 196,702 -0.28(-3.29%)
Nov 26, 2018 8.780 8.940 8.490 8.510 71,773 -0.26(-2.96%)
Nov 23, 2018 8.690 9.090 8.630 8.770 35,300 +0.01(+0.11%)
Nov 21, 2018 8.760 8.760 8.760 0 -0.04(-0.45%)
Nov 20, 2018 9.130 9.370 8.610 8.800 180,812 -0.51(-5.48%)
Nov 19, 2018 8.830 9.380 8.270 9.310 308,387 +0.54(+6.16%)
Nov 16, 2018 8.920 9.530 8.590 8.770 133,500 -0.13(-1.46%)
Nov 15, 2018 8.420 9.043 8.360 8.900 58,573 +0.43(+5.08%)
Nov 14, 2018 9.050 9.155 8.400 8.470 184,615 -0.42(-4.72%)
Nov 13, 2018 9.540 10.20 8.770 8.890 281,482 -0.67(-7.01%)
Nov 12, 2018 9.440 9.560 8.880 9.560 181,371 +0.17(+1.81%)
Nov 09, 2018 10.35 10.66 9.320 9.390 139,700 -1.11(-10.57%)
Nov 08, 2018 10.50 10.66 10.36 10.50 96,456 +0.22(+2.14%)
Nov 07, 2018 10.60 11.03 10.26 10.28 101,281 -0.27(-2.56%)
Nov 06, 2018 11.35 11.50 9.800 10.55 302,113 -0.83(-7.29%)
Nov 05, 2018 11.77 11.77 10.76 11.38 263,520 +0.58(+5.37%)
Nov 02, 2018 10.36 11.05 10.23 10.80 159,900 +0.47(+4.55%)
Nov 01, 2018 8.980 10.35 8.980 10.33 204,389 +1.38(+15.42%)
Oct 31, 2018 8.970 9.370 8.820 8.950 125,202 +0.08(+0.90%)
Oct 30, 2018 8.640 9.119 8.640 8.870 128,096 +0.17(+1.95%)
Oct 29, 2018 9.200 9.680 8.540 8.700 213,313 -0.14(-1.58%)
Oct 26, 2018 10.01 10.10 8.720 8.840 344,200 -1.32(-12.99%)
Oct 25, 2018 10.45 11.00 10.16 10.16 107,211 -0.31(-2.96%)
Oct 24, 2018 11.30 11.30 10.41 10.47 122,328 -0.83(-7.35%)
Oct 23, 2018 11.00 11.50 10.42 11.30 150,306 +0.04(+0.36%)
Oct 22, 2018 11.56 11.90 11.17 11.26 109,198 -0.30(-2.60%)
Oct 19, 2018 11.87 12.08 11.40 11.56 77,000 -0.32(-2.69%)
Oct 18, 2018 12.24 12.25 11.47 11.88 91,709 -0.37(-3.02%)
Oct 17, 2018 11.98 12.25 11.55 12.25 102,230 +0.30(+2.51%)
Oct 16, 2018 11.45 12.05 11.35 11.95 194,159 +0.60(+5.29%)
Oct 15, 2018 11.66 11.78 11.25 11.35 118,475 -0.29(-2.49%)
Oct 12, 2018 11.48 11.96 11.25 11.64 136,000 +0.27(+2.37%)
Oct 11, 2018 11.40 11.83 11.15 11.37 132,799 -0.12(-1.04%)
Oct 10, 2018 12.05 12.15 11.48 11.49 94,987 -0.69(-5.67%)
Oct 09, 2018 12.19 12.31 11.57 12.18 142,733 -0.14(-1.14%)
Oct 08, 2018 13.10 13.22 12.15 12.32 161,049 -0.78(-5.95%)
Oct 05, 2018 13.40 13.90 13.00 13.10 169,500 -0.28(-2.09%)
Oct 04, 2018 14.12 14.28 13.30 13.38 151,600 -0.90(-6.30%)
Oct 03, 2018 14.50 14.50 14.15 14.28 170,814 -0.19(-1.31%)
Oct 02, 2018 13.77 14.65 13.77 14.47 351,197 +0.75(+5.47%)
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.