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 )

0.3510 +0.0110 (+3.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Dec 31, 2020 3.110 3.110 3.110 197,413 -0.16(-4.89%)
Dec 30, 2020 3.280 3.353 3.210 3.270 197,413 -0.01(-0.30%)
Dec 29, 2020 3.280 3.390 3.230 3.280 159,290 +0.04(+1.23%)
Dec 28, 2020 3.560 3.734 3.240 3.240 233,283 -0.36(-10.00%)
Dec 24, 2020 3.780 3.780 3.550 3.600 75,300 -0.18(-4.76%)
Dec 23, 2020 3.680 3.850 3.630 3.780 123,614 +0.10(+2.72%)
Dec 22, 2020 3.760 3.800 3.601 3.680 105,559 +0.00(+0.00%)
Dec 21, 2020 3.370 3.830 3.300 3.680 284,031 +0.34(+10.18%)
Dec 18, 2020 3.300 3.550 3.250 3.340 211,900 +0.09(+2.77%)
Dec 17, 2020 3.730 3.730 3.230 3.250 507,593 -0.45(-12.16%)
Dec 16, 2020 3.920 4.120 3.690 3.700 182,214 -0.22(-5.61%)
Dec 15, 2020 3.730 3.980 3.520 3.920 281,926 +0.26(+7.10%)
Dec 14, 2020 3.440 3.770 3.410 3.660 206,694 +0.19(+5.48%)
Dec 11, 2020 3.490 3.620 3.460 3.470 68,200 -0.02(-0.57%)
Dec 10, 2020 3.490 3.560 3.400 3.490 76,579 -0.02(-0.57%)
Dec 09, 2020 3.810 3.810 3.418 3.510 132,184 -0.03(-0.85%)
Dec 08, 2020 3.480 3.550 3.380 3.540 61,120 +0.02(+0.57%)
Dec 07, 2020 3.690 3.730 3.480 3.520 104,484 -0.15(-4.09%)
Dec 04, 2020 3.870 3.990 3.600 3.670 114,600 -0.21(-5.41%)
Dec 03, 2020 3.950 4.000 3.840 3.880 32,440 -0.01(-0.26%)
Dec 02, 2020 3.800 3.910 3.750 3.890 36,480 +0.05(+1.30%)
Dec 01, 2020 4.030 4.030 3.800 3.840 73,461 -0.01(-0.26%)
Nov 30, 2020 4.220 4.320 3.800 3.850 119,328 -0.32(-7.67%)
Nov 27, 2020 3.820 4.210 3.820 4.170 79,800 +0.40(+10.61%)
Nov 25, 2020 3.820 3.891 3.676 3.770 38,200 -0.05(-1.31%)
Nov 24, 2020 4.020 4.050 3.752 3.820 66,197 -0.16(-4.02%)
Nov 23, 2020 3.810 4.040 3.810 3.980 62,401 +0.17(+4.46%)
Nov 20, 2020 3.730 3.830 3.650 3.810 54,300 +0.05(+1.33%)
Nov 19, 2020 3.780 3.940 3.650 3.760 90,844 +0.03(+0.80%)
Nov 18, 2020 3.750 3.780 3.540 3.730 125,462 +0.23(+6.57%)
Nov 17, 2020 3.400 3.550 3.370 3.500 34,220 +0.10(+2.94%)
Nov 16, 2020 3.360 3.500 3.310 3.400 68,915 +0.01(+0.29%)
Nov 13, 2020 3.150 3.450 3.150 3.390 207,100 +0.22(+6.94%)
Nov 12, 2020 3.400 3.452 3.140 3.170 70,384 -0.19(-5.65%)
Nov 11, 2020 3.240 3.382 3.170 3.360 81,094 +0.23(+7.35%)
Nov 10, 2020 3.320 3.320 2.960 3.130 106,546 +0.07(+2.29%)
Nov 09, 2020 3.450 3.580 2.990 3.060 250,293 -0.30(-8.93%)
Nov 06, 2020 3.250 3.390 3.240 3.360 48,200 +0.07(+2.13%)
Nov 05, 2020 3.260 3.450 3.250 3.290 51,246 +0.03(+0.92%)
Nov 04, 2020 3.170 3.400 3.170 3.260 43,691 +0.07(+2.19%)
Nov 03, 2020 3.170 3.230 3.110 3.190 42,868 +0.06(+1.92%)
Nov 02, 2020 3.160 3.271 3.100 3.130 71,612 +0.02(+0.64%)
Oct 30, 2020 3.110 3.120 3.030 3.110 32,200 +0.04(+1.30%)
Oct 29, 2020 3.110 3.190 3.070 3.070 32,822 +0.00(+0.00%)
Oct 28, 2020 3.140 3.260 3.070 3.070 121,173 -0.07(-2.23%)
Oct 27, 2020 3.190 3.250 3.080 3.140 91,989 -0.07(-2.18%)
Oct 26, 2020 3.300 3.300 3.160 3.210 37,469 -0.11(-3.31%)
Oct 23, 2020 3.370 3.370 3.250 3.320 19,100 -0.02(-0.60%)
Oct 22, 2020 3.180 3.360 3.180 3.340 42,255 +0.14(+4.37%)
Oct 21, 2020 3.350 3.350 3.160 3.200 59,004 -0.08(-2.44%)
Oct 20, 2020 3.330 3.410 3.250 3.280 33,452 -0.04(-1.20%)
Oct 19, 2020 3.280 3.370 3.280 3.320 25,645 +0.10(+3.11%)
Oct 16, 2020 3.260 3.366 3.191 3.220 131,600 +0.02(+0.63%)
Oct 15, 2020 3.300 3.320 3.200 3.200 77,637 -0.15(-4.48%)
Oct 14, 2020 3.410 3.430 3.300 3.350 111,182 -0.08(-2.33%)
Oct 13, 2020 3.470 3.530 3.420 3.430 47,680 -0.01(-0.29%)
Oct 12, 2020 3.600 3.717 3.430 3.440 86,230 -0.11(-3.10%)
Oct 09, 2020 3.700 3.700 3.550 3.550 45,900 +0.02(+0.57%)
Oct 08, 2020 3.750 3.853 3.500 3.530 107,493 -0.16(-4.34%)
Oct 07, 2020 3.440 3.740 3.400 3.690 130,113 +0.33(+9.82%)
Oct 06, 2020 3.640 3.640 3.280 3.360 94,108 -0.22(-6.15%)
Oct 05, 2020 3.630 3.690 3.550 3.580 69,421 -0.03(-0.83%)
Oct 02, 2020 3.550 3.620 3.490 3.610 30,300 +0.04(+1.12%)
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.