Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Galmed Pharmaceutica (NQ: GLMD )

0.3701 +0.0060 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 0.4600 0.4641 0.4501 0.4641 36,425 +0.00(+0.89%)
Aug 30, 2022 0.4600 0.4773 0.4555 0.4600 22,685 +0.00(+0.00%)
Aug 29, 2022 0.4800 0.4800 0.4556 0.4600 31,075 +0.00(+0.81%)
Aug 26, 2022 0.4591 0.4900 0.4401 0.4563 64,644 -0.00(-0.57%)
Aug 25, 2022 0.4100 0.4600 0.4050 0.4589 197,412 +0.04(+9.26%)
Aug 24, 2022 0.4255 0.4299 0.4110 0.4200 47,795 -0.01(-1.80%)
Aug 23, 2022 0.4328 0.4395 0.4256 0.4277 44,385 -0.01(-3.15%)
Aug 22, 2022 0.4599 0.4599 0.4200 0.4416 80,762 -0.02(-3.35%)
Aug 19, 2022 0.4617 0.4726 0.4449 0.4569 55,640 +0.00(+0.71%)
Aug 18, 2022 0.4690 0.4715 0.4351 0.4537 46,759 -0.02(-3.47%)
Aug 17, 2022 0.4600 0.4800 0.4501 0.4700 95,823 +0.00(+0.00%)
Aug 16, 2022 0.4400 0.4700 0.4110 0.4700 176,686 +0.03(+5.71%)
Aug 15, 2022 0.4180 0.4500 0.4150 0.4446 56,721 +0.03(+8.41%)
Aug 12, 2022 0.4394 0.4449 0.3900 0.4101 215,780 -0.03(-6.71%)
Aug 11, 2022 0.4200 0.4500 0.4051 0.4396 256,869 +0.02(+4.79%)
Aug 10, 2022 0.4200 0.4300 0.4188 0.4195 32,839 -0.01(-2.19%)
Aug 09, 2022 0.4400 0.4692 0.4001 0.4289 36,586 -0.02(-4.82%)
Aug 08, 2022 0.4590 0.4701 0.4391 0.4506 79,248 +0.01(+2.25%)
Aug 05, 2022 0.4500 0.4662 0.4300 0.4407 92,428 -0.01(-1.96%)
Aug 04, 2022 0.4500 0.4940 0.3800 0.4495 408,833 -0.05(-9.52%)
Aug 03, 2022 0.4988 0.4992 0.4704 0.4968 125,931 +0.01(+1.39%)
Aug 02, 2022 0.4500 0.5027 0.4500 0.4900 52,576 +0.01(+3.11%)
Aug 01, 2022 0.5000 0.5027 0.4512 0.4752 73,435 -0.03(-5.36%)
Jul 29, 2022 0.5027 0.5027 0.4800 0.5021 30,101 -0.00(-0.48%)
Jul 28, 2022 0.5000 0.5125 0.4500 0.5045 78,050 -0.01(-1.18%)
Jul 27, 2022 0.5250 0.5897 0.4600 0.5105 261,651 +0.01(+2.10%)
Jul 26, 2022 0.4900 0.5398 0.4900 0.5000 32,147 -0.01(-1.96%)
Jul 25, 2022 0.5600 0.5800 0.5000 0.5100 191,975 -0.07(-11.64%)
Jul 22, 2022 0.5800 0.5898 0.5603 0.5772 38,023 -0.02(-2.65%)
Jul 21, 2022 0.5800 0.6454 0.5752 0.5929 170,809 -0.03(-4.36%)
Jul 20, 2022 0.6206 0.6647 0.5900 0.6199 79,414 +0.01(+1.46%)
Jul 19, 2022 0.6104 0.6299 0.6000 0.6110 89,448 +0.00(+0.10%)
Jul 18, 2022 0.6100 0.6885 0.5905 0.6104 86,415 +0.01(+0.93%)
Jul 15, 2022 0.6150 0.6249 0.5837 0.6048 28,930 -0.00(-0.03%)
Jul 14, 2022 0.6400 0.6415 0.6000 0.6050 58,280 -0.01(-0.82%)
Jul 13, 2022 0.6200 0.6705 0.6016 0.6100 71,298 -0.02(-3.17%)
Jul 12, 2022 0.6500 0.6650 0.6222 0.6300 115,694 -0.02(-2.91%)
Jul 11, 2022 0.6400 0.6500 0.5876 0.6489 166,474 +0.04(+7.27%)
Jul 08, 2022 0.6177 0.6358 0.5813 0.6049 135,669 -0.00(-0.28%)
Jul 07, 2022 0.6507 0.6509 0.5546 0.6066 513,927 -0.00(-0.62%)
Jul 06, 2022 0.5421 0.6399 0.5421 0.6104 43,676 +0.03(+4.75%)
Jul 05, 2022 0.6403 0.6500 0.5432 0.5827 100,946 -0.03(-5.28%)
Jul 01, 2022 0.6428 0.6990 0.5851 0.6152 40,758 -0.03(-5.35%)
Jun 30, 2022 0.6400 0.6800 0.5630 0.6500 58,726 +0.00(+0.00%)
Jun 29, 2022 0.6000 0.6600 0.5304 0.6500 108,369 +0.06(+10.02%)
Jun 28, 2022 0.5400 0.7500 0.5060 0.5908 635,362 +0.07(+13.62%)
Jun 27, 2022 0.4801 0.5399 0.4801 0.5200 28,745 +0.04(+7.77%)
Jun 24, 2022 0.5000 0.5000 0.4600 0.4825 21,890 -0.01(-2.33%)
Jun 23, 2022 0.4600 0.5000 0.4504 0.4940 25,860 +0.03(+7.39%)
Jun 22, 2022 0.4743 0.4743 0.4350 0.4600 87,222 -0.01(-1.84%)
Jun 21, 2022 0.4167 0.4700 0.4167 0.4686 124,151 +0.03(+6.38%)
Jun 17, 2022 0.4600 0.4700 0.4400 0.4405 105,395 -0.02(-4.26%)
Jun 16, 2022 0.4700 0.4884 0.4400 0.4601 27,265 +0.01(+2.24%)
Jun 15, 2022 0.5200 0.5202 0.4500 0.4500 59,923 -0.04(-8.35%)
Jun 14, 2022 0.4801 0.5400 0.4528 0.4910 62,116 +0.01(+2.29%)
Jun 13, 2022 0.5400 0.5600 0.4800 0.4800 119,174 -0.07(-12.50%)
Jun 10, 2022 0.5340 0.5600 0.5201 0.5486 43,235 -0.01(-1.61%)
Jun 09, 2022 0.5800 0.5800 0.5500 0.5576 45,926 -0.01(-1.54%)
Jun 08, 2022 0.5200 0.5680 0.5100 0.5663 44,612 +0.05(+8.90%)
Jun 07, 2022 0.5200 0.5300 0.5100 0.5200 25,976 +0.00(+0.00%)
Jun 06, 2022 0.5048 0.5500 0.5010 0.5200 111,283 +0.01(+1.96%)
Jun 03, 2022 0.5180 0.5287 0.5010 0.5100 58,896 +0.01(+1.01%)
Jun 02, 2022 0.5284 0.5300 0.5028 0.5049 124,860 -0.02(-3.83%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.