NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.364
-0.0087 (-2.33%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.302 | $0.440 | Monday, 22nd Apr 2024 GLMD stock ended at $0.364. This is 2.33% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.88% from a day low at $0.352 to a day high of $0.373. |
| 90 days | $0.300 | $0.466 | |
| 52 weeks | $0.260 | $5.63 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2023 | $4.61 | $4.66 | $4.30 | $4.30 | 5 360 |
| May 26, 2023 | $4.70 | $5.32 | $4.60 | $4.60 | 14 080 |
| May 25, 2023 | $5.24 | $5.24 | $5.10 | $5.10 | 10 070 |
| May 24, 2023 | $5.14 | $5.14 | $4.65 | $5.07 | 2 183 |
| May 23, 2023 | $4.99 | $5.49 | $4.90 | $4.96 | 4 948 |
| May 22, 2023 | $4.93 | $5.63 | $4.93 | $5.21 | 28 467 |
| May 19, 2023 | $4.57 | $5.40 | $4.44 | $5.00 | 116 156 |
| May 18, 2023 | $4.90 | $5.01 | $4.44 | $4.57 | 26 042 |
| May 17, 2023 | $4.50 | $5.09 | $4.07 | $4.68 | 109 701 |
| May 16, 2023 | $4.13 | $4.64 | $3.75 | $4.32 | 85 273 |
| May 15, 2023 | $4.50 | $4.50 | $3.43 | $4.16 | 166 164 |
| May 12, 2023 | $0.325 | $0.340 | $0.320 | $0.332 | 216 613 |
| May 11, 2023 | $0.350 | $0.370 | $0.340 | $0.360 | 51 207 |
| May 10, 2023 | $0.380 | $0.380 | $0.357 | $0.359 | 169 150 |
| May 09, 2023 | $0.380 | $0.400 | $0.361 | $0.361 | 361 743 |
| May 08, 2023 | $0.351 | $0.390 | $0.341 | $0.361 | 499 498 |
| May 05, 2023 | $0.390 | $0.518 | $0.358 | $0.408 | 7 597 512 |
| May 04, 2023 | $0.310 | $0.310 | $0.291 | $0.300 | 26 944 |
| May 03, 2023 | $0.320 | $0.320 | $0.301 | $0.310 | 32 260 |
| May 02, 2023 | $0.300 | $0.312 | $0.295 | $0.300 | 31 123 |
| May 01, 2023 | $0.309 | $0.310 | $0.290 | $0.290 | 26 697 |
| Apr 28, 2023 | $0.300 | $0.310 | $0.300 | $0.310 | 74 666 |
| Apr 27, 2023 | $0.320 | $0.320 | $0.300 | $0.300 | 32 084 |
| Apr 26, 2023 | $0.320 | $0.327 | $0.300 | $0.305 | 76 040 |
| Apr 25, 2023 | $0.330 | $0.331 | $0.306 | $0.310 | 65 050 |
