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 )

7.120 -0.210 (-2.86%)
Streaming Delayed Price Updated: 1:12 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 7.110 7.560 6.670 7.330 376,741 +0.24(+3.39%)
Sep 25, 2024 8.370 8.490 6.600 7.090 779,220 -0.96(-11.93%)
Sep 24, 2024 9.760 10.00 7.800 8.050 750,035 -1.30(-13.90%)
Sep 23, 2024 9.790 11.19 9.040 9.350 2,264,870 +0.00(+0.00%)
Sep 20, 2024 9.850 12.60 8.360 9.350 15,047,692 +0.95(+11.31%)
Sep 19, 2024 9.100 13.58 7.900 8.400 36,179,032 +1.50(+21.74%)
Sep 18, 2024 10.61 11.12 6.564 6.900 6,228,126 -8.20(-54.30%)
Sep 17, 2024 5.360 23.80 5.340 15.10 98,475,480 +11.23(+290.18%)
Sep 16, 2024 3.950 4.188 3.560 3.870 364,066 -0.24(-5.84%)
Sep 13, 2024 4.010 4.438 3.600 4.110 993,477 +0.13(+3.27%)
Sep 12, 2024 3.630 4.250 3.573 3.980 252,200 +0.42(+11.80%)
Sep 11, 2024 3.540 3.660 3.340 3.560 20,273 +0.00(+0.00%)
Sep 10, 2024 3.440 3.600 3.310 3.560 77,092 +0.19(+5.64%)
Sep 09, 2024 3.010 3.400 3.010 3.370 38,079 +0.35(+11.59%)
Sep 06, 2024 3.260 3.510 2.870 3.020 99,172 -0.40(-11.80%)
Sep 05, 2024 2.910 3.480 2.822 3.424 180,908 +0.61(+21.85%)
Sep 04, 2024 3.000 3.000 2.730 2.810 86,369 -0.32(-10.22%)
Sep 03, 2024 3.100 3.500 3.040 3.130 160,421 -0.25(-7.40%)
Aug 30, 2024 2.900 3.723 2.860 3.380 410,871 +0.22(+6.89%)
Aug 29, 2024 3.216 3.480 2.921 3.162 67,565 -0.05(-1.68%)
Aug 28, 2024 3.478 3.720 3.121 3.216 99,808 -0.33(-9.40%)
Aug 27, 2024 3.480 3.599 3.386 3.550 13,156 +0.00(+0.14%)
Aug 26, 2024 3.624 3.778 3.380 3.545 34,314 -0.06(-1.63%)
Aug 23, 2024 3.960 3.960 3.600 3.604 67,767 -0.52(-12.70%)
Aug 22, 2024 4.532 4.920 3.960 4.128 108,588 -1.03(-20.00%)
Aug 21, 2024 4.320 5.304 3.601 5.160 1,458,484 +1.54(+42.43%)
Aug 20, 2024 3.600 3.722 3.480 3.623 2,439 +0.01(+0.30%)
Aug 19, 2024 3.750 3.750 3.385 3.612 3,438 +0.25(+7.50%)
Aug 16, 2024 3.360 3.473 3.263 3.360 960 -0.15(-4.40%)
Aug 15, 2024 3.550 3.550 3.390 3.515 956 +0.05(+1.53%)
Aug 14, 2024 3.360 3.529 3.360 3.462 504 +0.00(+0.03%)
Aug 13, 2024 3.599 3.599 3.379 3.461 1,432 -0.14(-3.87%)
Aug 12, 2024 3.600 3.634 3.364 3.600 2,305 +0.11(+3.02%)
Aug 09, 2024 3.480 3.494 3.336 3.494 1,894 +0.13(+4.00%)
Aug 08, 2024 3.360 3.532 3.313 3.360 1,439 -0.04(-1.06%)
Aug 07, 2024 3.356 3.444 3.348 3.396 487 +0.03(+0.86%)
Aug 06, 2024 3.445 3.445 3.319 3.367 653 -0.03(-1.02%)
Aug 05, 2024 3.678 3.792 3.332 3.402 4,561 -0.26(-6.99%)
Aug 02, 2024 3.589 3.732 3.589 3.658 2,947 -0.00(-0.13%)
Aug 01, 2024 3.720 3.757 3.510 3.662 1,098 -0.03(-0.72%)
Jul 31, 2024 3.720 3.839 3.660 3.689 3,878 -0.02(-0.45%)
Jul 30, 2024 3.780 3.862 3.660 3.706 2,782 -0.09(-2.34%)
Jul 29, 2024 3.720 3.840 3.600 3.794 1,102 +0.03(+0.73%)
Jul 26, 2024 3.564 3.803 3.564 3.767 512 +0.07(+1.92%)
Jul 25, 2024 3.586 3.720 3.301 3.696 5,960 +0.18(+5.01%)
Jul 24, 2024 3.600 3.840 3.182 3.520 7,255 -0.26(-6.92%)
Jul 23, 2024 3.960 3.960 3.600 3.781 4,841 -0.23(-5.83%)
Jul 22, 2024 3.565 4.033 3.480 4.015 2,392 +0.36(+9.96%)
Jul 19, 2024 3.720 3.720 3.480 3.652 1,130 -0.09(-2.31%)
Jul 18, 2024 3.827 3.960 3.545 3.738 4,973 -0.09(-2.35%)
Jul 17, 2024 3.600 3.828 3.372 3.828 4,413 +0.22(+6.12%)
Jul 16, 2024 3.600 3.839 3.559 3.607 7,368 -0.05(-1.44%)
Jul 15, 2024 3.552 3.660 3.552 3.660 1,597 +0.05(+1.43%)
Jul 12, 2024 3.601 3.720 3.600 3.608 1,276 +0.01(+0.17%)
Jul 11, 2024 3.840 3.840 3.508 3.602 4,774 -0.04(-1.05%)
Jul 10, 2024 3.840 3.840 3.492 3.641 2,094 +0.08(+2.26%)
Jul 09, 2024 3.658 3.733 3.491 3.560 5,328 +0.07(+2.03%)
Jul 08, 2024 3.733 3.779 3.481 3.490 7,143 -0.24(-6.31%)
Jul 05, 2024 3.588 3.816 3.328 3.725 4,404 +0.26(+7.52%)
Jul 03, 2024 3.600 3.600 3.464 3.464 1,143 +0.04(+1.19%)
Jul 02, 2024 3.480 3.560 3.360 3.424 6,976 +0.03(+0.78%)
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.