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 )

0.3327 -0.0273 (-7.58%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 14, 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 (%)
Mar 31, 2015 9.470 9.640 8.980 9.420 63,299 -0.31(-3.19%)
Mar 30, 2015 10.03 10.15 9.700 9.730 68,455 -0.30(-2.99%)
Mar 27, 2015 10.44 10.84 9.900 10.03 36,858 -0.28(-2.72%)
Mar 26, 2015 9.890 10.44 9.860 10.31 49,549 +0.07(+0.68%)
Mar 25, 2015 10.98 10.99 10.00 10.24 93,424 -0.55(-5.10%)
Mar 24, 2015 11.56 11.85 10.51 10.79 143,116 -0.85(-7.30%)
Mar 23, 2015 13.00 13.48 11.52 11.64 117,245 -1.61(-12.15%)
Mar 20, 2015 11.83 13.50 11.67 13.25 319,770 +1.60(+13.73%)
Mar 19, 2015 11.95 12.07 11.40 11.65 69,036 -0.22(-1.85%)
Mar 18, 2015 11.24 12.20 11.10 11.87 159,987 +0.95(+8.70%)
Mar 17, 2015 9.400 11.00 9.400 10.92 140,333 +1.52(+16.17%)
Mar 16, 2015 9.180 9.530 9.020 9.400 19,826 +0.14(+1.51%)
Mar 13, 2015 9.070 9.260 8.820 9.260 67,495 -0.04(-0.43%)
Mar 12, 2015 9.350 9.350 9.100 9.300 32,394 -0.08(-0.85%)
Mar 11, 2015 9.230 9.405 9.021 9.380 29,658 +0.34(+3.76%)
Mar 10, 2015 9.310 9.310 8.490 9.040 119,783 +0.02(+0.22%)
Mar 09, 2015 9.220 9.600 8.810 9.020 34,095 -0.27(-2.91%)
Mar 06, 2015 9.670 9.670 8.960 9.290 34,615 -0.33(-3.43%)
Mar 05, 2015 8.830 9.630 8.590 9.620 64,695 +1.03(+12.06%)
Mar 04, 2015 9.300 9.350 8.280 8.585 75,638 -0.76(-8.18%)
Mar 03, 2015 9.862 9.862 9.310 9.350 17,862 -0.44(-4.49%)
Mar 02, 2015 10.00 10.00 9.490 9.790 66,053 +0.30(+3.16%)
Feb 27, 2015 9.300 9.580 9.290 9.490 27,076 +0.10(+1.06%)
Feb 26, 2015 9.870 9.870 9.310 9.390 107,433 -0.37(-3.79%)
Feb 25, 2015 9.130 10.00 8.870 9.760 189,309 +0.66(+7.25%)
Feb 24, 2015 8.540 9.300 8.520 9.100 140,870 +0.69(+8.20%)
Feb 23, 2015 8.040 8.639 7.820 8.410 81,160 +0.37(+4.60%)
Feb 20, 2015 7.870 8.040 7.530 8.040 42,125 +0.34(+4.42%)
Feb 19, 2015 6.950 7.715 6.950 7.700 74,840 +0.73(+10.47%)
Feb 18, 2015 7.000 7.120 6.870 6.970 26,021 +0.07(+1.01%)
Feb 17, 2015 6.780 6.960 6.680 6.900 25,926 +0.10(+1.47%)
Feb 13, 2015 6.780 6.800 6.800 6.800 24,100 +0.03(+0.39%)
Feb 12, 2015 6.820 6.900 6.710 6.774 11,000 +0.08(+1.25%)
Feb 11, 2015 6.880 7.100 6.690 6.690 47,218 -0.14(-2.01%)
Feb 10, 2015 6.896 6.896 6.690 6.827 35,174 +0.08(+1.15%)
Feb 09, 2015 6.600 6.791 6.450 6.750 65,484 +0.25(+3.85%)
Feb 06, 2015 6.550 6.640 6.440 6.500 51,420 +0.00(+0.00%)
Feb 05, 2015 6.330 6.670 6.330 6.500 22,200 +0.10(+1.56%)
Feb 04, 2015 6.420 6.590 6.340 6.400 40,580 -0.06(-0.93%)
Feb 03, 2015 6.520 6.599 6.460 6.460 12,607 -0.09(-1.37%)
Feb 02, 2015 6.580 6.640 6.520 6.550 11,277 +0.03(+0.46%)
Jan 30, 2015 6.310 6.433 6.310 6.520 34,645 +0.13(+2.03%)
Jan 29, 2015 6.550 6.610 6.170 6.390 36,436 -0.22(-3.33%)
Jan 28, 2015 7.050 7.480 6.490 6.610 64,018 -0.25(-3.62%)
Jan 27, 2015 6.710 7.130 6.710 6.858 28,190 +0.07(+1.00%)
Jan 26, 2015 6.260 6.870 6.230 6.790 19,224 +0.38(+5.93%)
Jan 23, 2015 6.650 6.650 5.900 6.410 101,608 -0.03(-0.47%)
Jan 22, 2015 6.590 7.100 5.980 6.440 52,056 -0.32(-4.73%)
Jan 21, 2015 7.200 7.500 6.590 6.760 83,697 -0.48(-6.63%)
Jan 20, 2015 7.690 7.690 6.660 7.240 75,370 -0.30(-3.97%)
Jan 16, 2015 7.750 7.750 7.100 7.539 59,201 -0.37(-4.69%)
Jan 15, 2015 8.110 8.758 7.890 7.910 28,439 -0.63(-7.38%)
Jan 14, 2015 8.360 8.770 8.020 8.540 51,269 -0.22(-2.51%)
Jan 13, 2015 8.700 8.990 8.040 8.760 55,721 +0.06(+0.69%)
Jan 12, 2015 8.730 8.970 8.480 8.700 73,752 +0.10(+1.16%)
Jan 09, 2015 8.570 8.760 7.640 8.600 108,612 +0.11(+1.30%)
Jan 08, 2015 7.080 8.490 7.030 8.490 121,844 +1.43(+20.25%)
Jan 07, 2015 6.930 7.070 6.480 7.060 45,126 +0.39(+5.85%)
Jan 06, 2015 6.930 7.350 6.350 6.670 69,037 -0.23(-3.33%)
Jan 05, 2015 6.260 7.000 5.910 6.900 123,753 +1.07(+18.35%)
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.