Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Oct 31, 2023 0.3600 0.4000 0.3600 0.3800 29,955 +0.02(+4.22%)
Oct 30, 2023 0.3620 0.3651 0.3620 0.3646 5,811 -0.01(-2.77%)
Oct 27, 2023 0.3700 0.3863 0.3700 0.3750 1,814 +0.00(+1.32%)
Oct 26, 2023 0.3885 0.3895 0.3700 0.3701 15,329 +0.00(+0.03%)
Oct 25, 2023 0.3600 0.3950 0.3600 0.3700 26,866 +0.00(+0.00%)
Oct 24, 2023 0.3700 0.4390 0.3700 0.3700 44,709 -0.04(-9.76%)
Oct 23, 2023 0.4300 0.4300 0.3900 0.4100 15,006 -0.01(-1.77%)
Oct 20, 2023 0.4305 0.4305 0.4150 0.4174 12,236 -0.01(-2.93%)
Oct 19, 2023 0.4300 0.4400 0.4100 0.4300 16,203 +0.00(+0.75%)
Oct 18, 2023 0.4284 0.4284 0.4054 0.4268 76,166 -0.00(-0.51%)
Oct 17, 2023 0.4100 0.4590 0.3800 0.4290 116,946 +0.03(+7.25%)
Oct 16, 2023 0.4100 0.4559 0.4000 0.4000 48,159 -0.01(-2.44%)
Oct 13, 2023 0.4384 0.4499 0.4100 0.4100 21,341 -0.04(-8.89%)
Oct 12, 2023 0.4500 0.4800 0.4500 0.4500 52,463 +0.00(+0.00%)
Oct 11, 2023 0.4601 0.4800 0.4222 0.4500 40,238 -0.01(-2.17%)
Oct 10, 2023 0.4400 0.4700 0.4316 0.4600 21,109 +0.03(+6.98%)
Oct 09, 2023 0.4500 0.4700 0.4200 0.4300 19,379 -0.02(-4.44%)
Oct 06, 2023 0.4500 0.4864 0.4462 0.4500 76,929 +0.01(+1.24%)
Oct 05, 2023 0.4500 0.4500 0.4306 0.4445 53,532 +0.01(+1.95%)
Oct 04, 2023 0.4600 0.4900 0.3659 0.4360 322,466 -0.02(-3.80%)
Oct 03, 2023 0.5300 0.5329 0.4445 0.4532 222,299 -0.10(-18.74%)
Oct 02, 2023 0.6000 0.8749 0.5000 0.5577 1,648,729 -0.06(-10.05%)
Sep 29, 2023 0.5760 0.6250 0.5701 0.6200 42,376 +0.06(+10.32%)
Sep 28, 2023 0.5652 0.6000 0.5401 0.5620 10,757 -0.02(-3.60%)
Sep 27, 2023 0.5815 0.5956 0.5500 0.5830 73,390 +0.01(+1.50%)
Sep 26, 2023 0.5782 0.6071 0.5377 0.5744 307,448 -0.02(-2.64%)
Sep 25, 2023 0.6300 0.5964 0.5810 0.5900 32,316 -0.04(-6.35%)
Sep 22, 2023 0.6385 0.6549 0.6130 0.6300 16,448 +0.03(+5.00%)
Sep 21, 2023 0.6700 0.6927 0.6000 0.6000 78,571 -0.03(-4.76%)
Sep 20, 2023 0.6500 0.6600 0.6000 0.6300 20,351 -0.00(-0.02%)
Sep 19, 2023 0.7000 0.7344 0.6300 0.6301 33,050 -0.07(-9.99%)
Sep 18, 2023 0.7384 0.7590 0.7000 0.7000 7,957 -0.04(-5.39%)
Sep 15, 2023 0.7509 0.7600 0.7399 0.7399 15,641 -0.01(-1.46%)
Sep 14, 2023 0.7800 0.7803 0.7410 0.7509 20,659 -0.00(-0.01%)
Sep 13, 2023 0.7700 0.7820 0.7500 0.7510 30,189 -0.05(-6.13%)
Sep 12, 2023 0.8100 0.8100 0.7700 0.8000 9,201 -0.01(-1.71%)
Sep 11, 2023 0.8326 0.8326 0.7900 0.8139 12,438 +0.01(+0.92%)
Sep 08, 2023 0.7900 0.8085 0.7900 0.8065 8,464 -0.00(-0.15%)
Sep 07, 2023 0.8100 0.8100 0.7725 0.8077 10,350 +0.01(+0.96%)
Sep 06, 2023 0.8300 0.8299 0.8000 0.8000 3,877 -0.01(-1.23%)
Sep 05, 2023 0.8999 0.8999 0.8070 0.8100 29,833 -0.07(-8.47%)
Sep 01, 2023 0.8200 0.8850 0.7901 0.8850 88,038 +0.07(+9.26%)
Aug 31, 2023 0.8190 0.8195 0.8000 0.8100 11,223 +0.00(+0.01%)
Aug 30, 2023 0.8200 0.8200 0.7800 0.8099 14,524 -0.01(-0.61%)
Aug 29, 2023 0.7800 0.8231 0.7702 0.8149 18,745 +0.00(+0.60%)
Aug 28, 2023 0.7800 0.8257 0.7646 0.8100 12,852 +0.04(+4.92%)
Aug 25, 2023 0.7892 0.8335 0.7500 0.7720 39,611 -0.03(-3.50%)
Aug 24, 2023 0.8200 0.8299 0.7780 0.8000 21,761 -0.04(-5.31%)
Aug 23, 2023 0.8590 0.8690 0.8201 0.8449 16,220 -0.00(-0.13%)
Aug 22, 2023 0.8870 0.8870 0.7953 0.8460 18,338 -0.03(-3.71%)
Aug 21, 2023 0.7870 0.9000 0.7802 0.8786 30,378 +0.07(+9.24%)
Aug 18, 2023 0.8100 0.8200 0.7700 0.8043 19,799 +0.02(+2.59%)
Aug 17, 2023 0.7780 0.8400 0.7712 0.7840 28,993 +0.01(+1.69%)
Aug 16, 2023 0.8400 0.8520 0.7700 0.7710 63,276 -0.04(-4.84%)
Aug 15, 2023 0.8500 0.8800 0.8100 0.8102 39,966 -0.04(-4.69%)
Aug 14, 2023 0.8800 0.9012 0.8400 0.8501 39,115 +0.01(+0.96%)
Aug 11, 2023 0.8268 0.8742 0.8187 0.8420 36,903 -0.00(-0.36%)
Aug 10, 2023 0.8900 0.9300 0.8000 0.8450 115,222 -0.07(-7.17%)
Aug 09, 2023 0.9300 0.9635 0.8802 0.9103 79,955 -0.00(-0.52%)
Aug 08, 2023 0.9200 0.9350 0.9001 0.9151 40,605 -0.01(-1.07%)
Aug 07, 2023 1.080 1.080 0.9000 0.9250 172,037 -0.12(-11.90%)
Aug 04, 2023 1.090 1.090 1.040 1.050 43,936 +0.00(+0.00%)
Aug 03, 2023 1.050 1.088 1.030 1.050 71,663 -0.01(-0.94%)
Aug 02, 2023 1.120 1.120 1.060 1.060 66,634 -0.02(-1.85%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.