NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.346
+0.0161 (+4.88%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.300 | $0.429 | Thursday, 28th Mar 2024 GLMD stock ended at $0.346. This is 4.88% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 9.06% from a day low at $0.320 to a day high of $0.349. |
90 days | $0.300 | $0.466 | |
52 weeks | $0.260 | $5.63 |
Historical Galmed Pharmaceuticals Ltd. prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $0.349 | $0.349 | $0.320 | $0.346 | 41 109 |
2024-03-27 | $0.320 | $0.340 | $0.320 | $0.330 | 15 989 |
2024-03-26 | $0.324 | $0.327 | $0.320 | $0.320 | 45 824 |
2024-03-25 | $0.317 | $0.326 | $0.302 | $0.320 | 134 875 |
2024-03-22 | $0.319 | $0.328 | $0.307 | $0.311 | 63 713 |
2024-03-21 | $0.305 | $0.318 | $0.305 | $0.316 | 53 970 |
2024-03-20 | $0.315 | $0.320 | $0.300 | $0.305 | 78 246 |
2024-03-19 | $0.320 | $0.329 | $0.303 | $0.313 | 80 083 |
2024-03-18 | $0.300 | $0.350 | $0.300 | $0.311 | 295 239 |
2024-03-15 | $0.410 | $0.410 | $0.301 | $0.305 | 3 450 208 |
2024-03-14 | $0.360 | $0.360 | $0.320 | $0.349 | 34 062 |
2024-03-13 | $0.370 | $0.370 | $0.350 | $0.360 | 20 165 |
2024-03-12 | $0.390 | $0.390 | $0.360 | $0.360 | 34 803 |
2024-03-11 | $0.380 | $0.380 | $0.368 | $0.370 | 37 692 |
2024-03-08 | $0.389 | $0.395 | $0.370 | $0.380 | 11 800 |
2024-03-07 | $0.388 | $0.390 | $0.367 | $0.380 | 23 856 |
2024-03-06 | $0.363 | $0.381 | $0.363 | $0.370 | 47 000 |
2024-03-05 | $0.398 | $0.398 | $0.350 | $0.385 | 125 736 |
2024-03-04 | $0.405 | $0.429 | $0.390 | $0.391 | 87 072 |
2024-03-01 | $0.419 | $0.420 | $0.390 | $0.410 | 195 750 |
2024-02-29 | $0.412 | $0.412 | $0.392 | $0.396 | 103 891 |
2024-02-28 | $0.389 | $0.410 | $0.375 | $0.400 | 160 898 |
2024-02-27 | $0.370 | $0.389 | $0.367 | $0.384 | 162 731 |
2024-02-26 | $0.360 | $0.390 | $0.360 | $0.368 | 44 423 |
2024-02-23 | $0.360 | $0.365 | $0.360 | $0.363 | 31 362 |