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 )

0.3207 -0.0120 (-3.61%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 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 (%)
Jun 30, 2014 10.00 10.00 9.630 9.740 3,880 -0.15(-1.52%)
Jun 27, 2014 9.900 10.02 9.151 9.890 12,333 +0.09(+0.92%)
Jun 26, 2014 9.570 9.970 9.570 9.800 8,100 +0.29(+3.05%)
Jun 25, 2014 9.920 9.920 9.360 9.510 17,319 +0.02(+0.21%)
Jun 24, 2014 9.820 9.820 9.420 9.490 8,882 +0.19(+2.04%)
Jun 23, 2014 8.750 9.640 8.750 9.300 11,591 +0.50(+5.68%)
Jun 20, 2014 8.600 9.210 8.570 8.800 55,170 -0.40(-4.35%)
Jun 19, 2014 9.700 9.702 9.050 9.200 17,303 -0.50(-5.15%)
Jun 18, 2014 9.970 9.970 9.600 9.700 8,666 -0.32(-3.19%)
Jun 17, 2014 10.00 10.06 9.620 10.02 12,839 +0.07(+0.70%)
Jun 16, 2014 10.30 10.30 9.663 9.950 19,793 -0.34(-3.30%)
Jun 13, 2014 10.22 11.03 9.750 10.29 18,693 +0.32(+3.21%)
Jun 12, 2014 11.00 11.00 9.650 9.970 40,440 -0.02(-0.20%)
Jun 11, 2014 8.640 10.27 8.500 9.990 127,064 +1.35(+15.62%)
Jun 10, 2014 7.500 8.640 7.500 8.640 61,031 +1.00(+13.09%)
Jun 06, 2014 7.450 7.830 7.310 7.640 9,453 +0.14(+1.87%)
Jun 05, 2014 7.340 7.500 7.260 7.500 14,558 +0.20(+2.74%)
Jun 04, 2014 7.600 7.600 7.180 7.300 30,979 +0.08(+1.11%)
Jun 03, 2014 6.900 7.350 6.730 7.220 36,381 +0.22(+3.14%)
Jun 02, 2014 6.700 7.000 6.700 7.000 10,941 +0.26(+3.86%)
May 30, 2014 6.710 7.010 6.700 6.740 37,109 -0.07(-1.03%)
May 29, 2014 6.670 7.000 6.600 6.810 40,871 +0.15(+2.25%)
May 28, 2014 6.600 6.740 6.420 6.660 12,808 +0.01(+0.15%)
May 27, 2014 6.450 7.170 6.380 6.650 48,986 +0.14(+2.15%)
May 23, 2014 6.730 6.510 6.510 6.510 5,900 -0.34(-4.96%)
May 22, 2014 7.266 7.266 6.790 6.850 9,432 -0.12(-1.72%)
May 21, 2014 6.690 7.100 6.688 6.970 23,697 +0.32(+4.81%)
May 20, 2014 6.950 7.540 6.620 6.650 10,723 -0.34(-4.86%)
May 19, 2014 6.430 7.000 6.430 6.990 10,968 +0.54(+8.37%)
May 16, 2014 6.600 6.740 6.380 6.450 33,719 -0.26(-3.87%)
May 15, 2014 7.040 7.040 6.605 6.710 23,663 -0.33(-4.69%)
May 14, 2014 7.180 7.220 6.939 7.040 6,200 -0.08(-1.12%)
May 13, 2014 7.150 7.940 7.120 7.120 33,831 -0.01(-0.14%)
May 12, 2014 7.080 7.200 7.060 7.130 18,757 +0.12(+1.71%)
May 09, 2014 6.970 8.230 6.800 7.010 38,093 +0.14(+2.08%)
May 08, 2014 7.620 7.620 6.840 6.867 30,943 -0.55(-7.45%)
May 07, 2014 7.860 7.860 7.270 7.420 27,439 -0.38(-4.87%)
May 06, 2014 8.100 8.100 7.800 7.800 10,184 -0.30(-3.70%)
May 05, 2014 7.920 8.190 7.792 8.100 16,091 -0.06(-0.74%)
May 02, 2014 8.060 8.440 7.830 8.160 15,132 -0.10(-1.21%)
May 01, 2014 8.400 8.440 8.090 8.260 6,480 +0.21(+2.61%)
Apr 30, 2014 8.030 8.250 7.790 8.050 18,683 -0.09(-1.11%)
Apr 29, 2014 8.650 8.800 8.070 8.140 26,552 -0.47(-5.46%)
Apr 28, 2014 9.200 9.200 8.463 8.610 53,324 -0.39(-4.33%)
Apr 25, 2014 9.330 9.400 8.860 9.000 32,638 -0.25(-2.70%)
Apr 24, 2014 9.850 9.960 9.100 9.250 30,147 -0.37(-3.85%)
Apr 23, 2014 9.650 9.780 9.310 9.620 33,551 +0.51(+5.60%)
Apr 22, 2014 9.490 9.490 8.750 9.110 21,013 +0.24(+2.71%)
Apr 21, 2014 8.820 9.000 8.580 8.870 29,661 +0.29(+3.38%)
Apr 17, 2014 9.230 8.580 8.580 8.580 29,800 -0.31(-3.49%)
Apr 16, 2014 9.730 9.730 8.890 8.890 34,967 -0.57(-6.03%)
Apr 15, 2014 10.15 10.39 9.100 9.460 36,135 -0.53(-5.31%)
Apr 14, 2014 10.000 10.14 9.200 9.990 43,014 +0.48(+5.05%)
Apr 11, 2014 9.080 9.680 8.800 9.510 20,914 +0.49(+5.41%)
Apr 10, 2014 9.500 9.670 9.000 9.022 47,769 -0.50(-5.23%)
Apr 09, 2014 9.160 9.700 9.160 9.520 21,522 +0.42(+4.62%)
Apr 08, 2014 9.970 10.08 8.780 9.100 130,343 -0.94(-9.36%)
Apr 07, 2014 10.64 10.94 9.900 10.04 65,733 -0.71(-6.60%)
Apr 04, 2014 11.50 11.60 10.66 10.75 39,864 -0.47(-4.19%)
Apr 03, 2014 12.03 12.10 11.02 11.22 49,257 -0.79(-6.58%)
Apr 02, 2014 11.42 12.41 11.42 12.01 85,773 +0.46(+3.98%)
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.