$4.60 (-9.81%)

Volume: 14.08k

Closed: May 26, 2023

Hollow Logo Score: -0.558
Galmed Pharmaceuticals Ltd. Stock
$4.60 (-9.81%)

Volume: 14.08k

Closed: May 26, 2023

Score Hollow Logo -0.558
NASDAQ:GLMD

Galmed Pharmaceuticals Ltd. Stock Price (Quote)

$4.60 ( -9.81% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $0.290 $5.63 Friday, 26th May 2023 GLMD stock ended at $4.60. This is 9.81% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 15.65% from a day low at $4.60 to a day high of $5.32.
90 days $0.290 $5.63
52 weeks $0.290 $5.63

Historical Galmed Pharmaceuticals Ltd. prices

Date Open High Low Close Volume
2023-05-26 $4.70 $5.32 $4.60 $4.60 14 080
2023-05-25 $5.24 $5.24 $5.10 $5.10 10 070
2023-05-24 $5.14 $5.14 $4.65 $5.07 2 183
2023-05-23 $4.99 $5.49 $4.90 $4.96 4 948
2023-05-22 $4.93 $5.63 $4.93 $5.21 28 467
2023-05-19 $4.57 $5.40 $4.44 $5.00 116 156
2023-05-18 $4.90 $5.01 $4.44 $4.57 26 042
2023-05-17 $4.50 $5.09 $4.07 $4.68 109 701
2023-05-16 $4.13 $4.64 $3.75 $4.32 85 273
2023-05-15 $4.50 $4.50 $3.43 $4.16 166 164
2023-05-12 $0.325 $0.340 $0.320 $0.332 216 613
2023-05-11 $0.350 $0.370 $0.340 $0.360 51 207
2023-05-10 $0.380 $0.380 $0.357 $0.359 169 150
2023-05-09 $0.380 $0.400 $0.361 $0.361 361 743
2023-05-08 $0.351 $0.390 $0.341 $0.361 499 498
2023-05-05 $0.390 $0.518 $0.358 $0.408 7 597 512
2023-05-04 $0.310 $0.310 $0.291 $0.300 26 944
2023-05-03 $0.320 $0.320 $0.301 $0.310 32 260
2023-05-02 $0.300 $0.312 $0.295 $0.300 31 123
2023-05-01 $0.309 $0.310 $0.290 $0.290 26 697
2023-04-28 $0.300 $0.310 $0.300 $0.310 74 666
2023-04-27 $0.320 $0.320 $0.300 $0.300 32 084
2023-04-26 $0.320 $0.327 $0.300 $0.305 76 040
2023-04-25 $0.330 $0.331 $0.306 $0.310 65 050
2023-04-24 $0.319 $0.332 $0.309 $0.318 26 246
2023-04-21 $0.320 $0.338 $0.315 $0.337 24 113
2023-04-20 $0.340 $0.340 $0.308 $0.332 21 220
2023-04-19 $0.349 $0.349 $0.323 $0.330 34 563
2023-04-18 $0.325 $0.347 $0.325 $0.340 48 449
2023-04-17 $0.301 $0.330 $0.300 $0.317 45 981
2023-04-14 $0.325 $0.330 $0.300 $0.310 35 350
2023-04-13 $0.310 $0.325 $0.305 $0.320 48 555
2023-04-12 $0.310 $0.326 $0.300 $0.300 89 181
2023-04-11 $0.339 $0.339 $0.300 $0.315 96 109
2023-04-10 $0.370 $0.370 $0.330 $0.340 157 127
2023-04-06 $0.357 $0.361 $0.340 $0.340 93 484
2023-04-05 $0.354 $0.357 $0.340 $0.340 15 129
2023-04-04 $0.320 $0.370 $0.310 $0.365 304 859
2023-04-03 $0.450 $0.450 $0.310 $0.350 204 979
2023-03-31 $0.444 $0.463 $0.419 $0.427 22 933
2023-03-30 $0.460 $0.470 $0.380 $0.470 30 540
2023-03-29 $0.410 $0.450 $0.370 $0.450 118 932
2023-03-28 $0.430 $0.450 $0.400 $0.429 13 646
2023-03-27 $0.400 $0.425 $0.380 $0.400 17 557
2023-03-24 $0.440 $0.440 $0.414 $0.420 3 777
2023-03-23 $0.414 $0.440 $0.414 $0.435 8 393
2023-03-22 $0.420 $0.420 $0.414 $0.414 20 418
2023-03-21 $0.421 $0.440 $0.421 $0.430 40 645
2023-03-20 $0.468 $0.470 $0.415 $0.440 30 591
2023-03-17 $0.467 $0.470 $0.453 $0.468 13 296
Click to get the best stock tips daily for free!

About Galmed Pharmaceuticals Ltd.

Galmed Pharmaceuticals Ltd. Galmed Pharmaceuticals Ltd., a clinical-stage biopharmaceutical company, focuses on the development of therapeutics for the treatment of liver diseases. It develops Aramchol, an oral therapy, which is in Phase III study for the treatment of non-alcoholic steato-hepatitis (NASH) in patients with overweight or obesity and who are pre-diabetic or type-II-diabetes mellitus. The company also evaluates Aramchol through ARRIVE Study, a Phase IIa clinica... GLMD Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT