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 )

0.3895 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 21, 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 (%)
May 31, 2016 3.900 4.250 3.900 4.190 37,540 +0.27(+6.89%)
May 27, 2016 4.190 3.920 3.920 3.920 66,300 -0.21(-4.97%)
May 26, 2016 4.350 4.357 4.080 4.125 61,604 -0.29(-6.46%)
May 25, 2016 4.510 4.520 4.170 4.410 58,381 -0.06(-1.34%)
May 24, 2016 4.750 4.750 4.350 4.470 37,663 -0.08(-1.76%)
May 23, 2016 4.840 4.860 4.530 4.550 14,342 -0.28(-5.80%)
May 20, 2016 5.000 5.000 4.590 4.830 14,670 -0.08(-1.63%)
May 19, 2016 5.090 5.090 4.910 4.910 6,333 -0.20(-3.91%)
May 18, 2016 5.167 5.308 5.080 5.110 14,006 -0.18(-3.40%)
May 17, 2016 5.050 5.500 5.050 5.290 11,768 -0.09(-1.67%)
May 16, 2016 5.070 5.460 5.030 5.380 6,529 +0.35(+6.96%)
May 13, 2016 5.300 5.350 5.030 5.030 4,665 -0.38(-7.02%)
May 12, 2016 5.520 5.720 5.300 5.410 10,153 -0.14(-2.52%)
May 11, 2016 5.480 5.680 5.300 5.550 10,331 +0.11(+2.02%)
May 10, 2016 5.470 5.470 5.211 5.440 7,106 +0.40(+7.94%)
May 09, 2016 5.000 5.090 4.940 5.040 14,226 +0.10(+2.02%)
May 06, 2016 4.930 5.080 4.880 4.940 15,548 +0.04(+0.82%)
May 05, 2016 5.210 5.250 4.900 4.900 27,012 -0.35(-6.67%)
May 04, 2016 5.770 5.770 5.250 5.250 18,035 -0.52(-9.01%)
May 03, 2016 5.920 5.920 5.770 5.770 21,106 -0.11(-1.87%)
May 02, 2016 6.280 6.280 5.770 5.880 8,068 -0.37(-5.92%)
Apr 29, 2016 5.960 6.250 5.960 6.250 7,610 +0.21(+3.48%)
Apr 28, 2016 6.150 6.200 6.040 6.040 3,786 -0.16(-2.58%)
Apr 27, 2016 6.483 6.483 6.070 6.200 7,058 -0.01(-0.16%)
Apr 26, 2016 6.100 6.262 6.020 6.210 31,273 -0.02(-0.32%)
Apr 25, 2016 6.490 6.490 6.200 6.230 17,059 -0.20(-3.11%)
Apr 22, 2016 6.310 6.590 6.200 6.430 7,023 +0.18(+2.88%)
Apr 21, 2016 6.360 6.524 6.200 6.250 17,905 -0.13(-2.04%)
Apr 20, 2016 6.370 6.599 6.360 6.380 22,832 -0.27(-4.06%)
Apr 19, 2016 6.720 7.050 6.310 6.650 16,149 +0.08(+1.22%)
Apr 18, 2016 6.290 6.740 6.290 6.570 3,552 -0.15(-2.23%)
Apr 15, 2016 6.648 6.770 6.402 6.720 14,206 +0.21(+3.23%)
Apr 14, 2016 6.490 6.750 6.170 6.510 28,360 +0.09(+1.40%)
Apr 13, 2016 6.570 6.770 6.170 6.420 28,221 -0.05(-0.77%)
Apr 12, 2016 6.200 6.800 6.120 6.470 72,912 +0.44(+7.30%)
Apr 11, 2016 6.630 6.650 5.960 6.030 56,203 -0.67(-10.00%)
Apr 08, 2016 7.320 7.320 6.500 6.700 105,023 -0.68(-9.21%)
Apr 07, 2016 7.500 7.543 6.481 7.380 156,650 +0.05(+0.68%)
Apr 06, 2016 5.240 7.720 4.970 7.330 419,211 +2.27(+44.86%)
Apr 05, 2016 5.140 5.430 4.720 5.060 23,200 -0.29(-5.42%)
Apr 04, 2016 5.130 5.670 4.900 5.350 125,417 +0.30(+5.94%)
Apr 01, 2016 4.870 5.240 4.780 5.050 16,270 +0.12(+2.43%)
Mar 31, 2016 4.960 5.240 4.870 4.930 19,503 +0.13(+2.71%)
Mar 30, 2016 5.000 5.350 4.700 4.800 109,283 +0.15(+3.23%)
Mar 29, 2016 4.950 4.950 4.530 4.650 41,368 -0.14(-2.92%)
Mar 28, 2016 4.530 5.140 4.530 4.790 87,907 +0.35(+7.88%)
Mar 24, 2016 4.140 4.440 4.440 4.440 20,300 +0.37(+9.09%)
Mar 23, 2016 4.400 4.480 4.070 4.070 16,097 -0.39(-8.74%)
Mar 22, 2016 4.730 4.900 3.550 4.460 26,018 -0.27(-5.71%)
Mar 21, 2016 4.580 4.800 4.500 4.730 73,477 +0.23(+5.11%)
Mar 18, 2016 3.790 4.500 3.595 4.500 121,813 +0.74(+19.68%)
Mar 17, 2016 3.900 3.990 3.500 3.760 65,928 -0.12(-3.09%)
Mar 16, 2016 4.050 4.210 3.760 3.880 43,602 -0.10(-2.63%)
Mar 15, 2016 4.460 4.650 3.867 3.985 66,849 -0.44(-9.84%)
Mar 14, 2016 4.670 4.890 4.170 4.420 38,940 -0.33(-7.00%)
Mar 11, 2016 4.710 5.030 4.570 4.753 7,953 +0.16(+3.55%)
Mar 10, 2016 4.770 4.870 4.520 4.590 57,384 -0.12(-2.55%)
Mar 09, 2016 4.720 4.750 4.679 4.710 2,300 +0.04(+0.86%)
Mar 08, 2016 4.970 4.970 4.670 4.670 19,964 -0.51(-9.85%)
Mar 07, 2016 5.310 5.450 4.950 5.180 11,646 +0.06(+1.17%)
Mar 04, 2016 5.270 5.300 5.120 5.120 8,355 +0.15(+3.02%)
Mar 03, 2016 5.430 5.430 4.850 4.970 12,984 +0.02(+0.51%)
Mar 02, 2016 5.130 5.300 4.650 4.945 17,505 +0.33(+7.27%)
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.