NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.392
-0.0009 (-0.229%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.315 | $0.440 | Friday, 26th Apr 2024 GLMD stock ended at $0.392. This is 0.229% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.87% from a day low at $0.373 to a day high of $0.395. |
| 90 days | $0.300 | $0.466 | |
| 52 weeks | $0.260 | $5.63 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $0.305 | $0.318 | $0.305 | $0.316 | 53 970 |
| Mar 20, 2024 | $0.315 | $0.320 | $0.300 | $0.305 | 78 246 |
| Mar 19, 2024 | $0.320 | $0.329 | $0.303 | $0.313 | 80 083 |
| Mar 18, 2024 | $0.300 | $0.350 | $0.300 | $0.311 | 295 239 |
| Mar 15, 2024 | $0.410 | $0.410 | $0.301 | $0.305 | 3 450 208 |
| Mar 14, 2024 | $0.360 | $0.360 | $0.320 | $0.349 | 34 062 |
| Mar 13, 2024 | $0.370 | $0.370 | $0.350 | $0.360 | 20 165 |
| Mar 12, 2024 | $0.390 | $0.390 | $0.360 | $0.360 | 34 803 |
| Mar 11, 2024 | $0.380 | $0.380 | $0.368 | $0.370 | 37 692 |
| Mar 08, 2024 | $0.389 | $0.395 | $0.370 | $0.380 | 11 800 |
| Mar 07, 2024 | $0.388 | $0.390 | $0.367 | $0.380 | 23 856 |
| Mar 06, 2024 | $0.363 | $0.381 | $0.363 | $0.370 | 47 000 |
| Mar 05, 2024 | $0.398 | $0.398 | $0.350 | $0.385 | 125 736 |
| Mar 04, 2024 | $0.405 | $0.429 | $0.390 | $0.391 | 87 072 |
| Mar 01, 2024 | $0.419 | $0.420 | $0.390 | $0.410 | 195 750 |
| Feb 29, 2024 | $0.412 | $0.412 | $0.392 | $0.396 | 103 891 |
| Feb 28, 2024 | $0.389 | $0.410 | $0.375 | $0.400 | 160 898 |
| Feb 27, 2024 | $0.370 | $0.389 | $0.367 | $0.384 | 162 731 |
| Feb 26, 2024 | $0.360 | $0.390 | $0.360 | $0.368 | 44 423 |
| Feb 23, 2024 | $0.360 | $0.365 | $0.360 | $0.363 | 31 362 |
| Feb 22, 2024 | $0.380 | $0.395 | $0.340 | $0.360 | 100 657 |
| Feb 21, 2024 | $0.380 | $0.395 | $0.361 | $0.362 | 28 018 |
| Feb 20, 2024 | $0.400 | $0.400 | $0.365 | $0.380 | 29 508 |
| Feb 16, 2024 | $0.376 | $0.395 | $0.353 | $0.385 | 37 934 |
| Feb 15, 2024 | $0.370 | $0.385 | $0.355 | $0.380 | 50 156 |
