NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.393
-0.0075 (-1.88%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.315 | $0.440 | Thursday, 25th Apr 2024 GLMD stock ended at $0.393. This is 1.88% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 9.69% from a day low at $0.360 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 |
| Feb 13, 2024 | $0.361 | $0.466 | $0.350 | $0.380 | 1 173 661 |
| Feb 12, 2024 | $0.380 | $0.380 | $0.346 | $0.370 | 41 569 |
| Feb 09, 2024 | $0.350 | $0.370 | $0.345 | $0.360 | 19 557 |
| Feb 08, 2024 | $0.360 | $0.370 | $0.340 | $0.357 | 33 982 |
| Feb 07, 2024 | $0.410 | $0.410 | $0.345 | $0.365 | 149 067 |
| Feb 06, 2024 | $0.378 | $0.390 | $0.352 | $0.355 | 25 537 |
| Feb 05, 2024 | $0.380 | $0.400 | $0.350 | $0.362 | 156 342 |
| Feb 02, 2024 | $0.400 | $0.460 | $0.370 | $0.381 | 191 217 |
| Feb 01, 2024 | $0.360 | $0.406 | $0.351 | $0.404 | 149 928 |
| Jan 31, 2024 | $0.390 | $0.390 | $0.370 | $0.375 | 25 551 |
| Jan 30, 2024 | $0.385 | $0.387 | $0.351 | $0.386 | 56 744 |
| Jan 29, 2024 | $0.379 | $0.390 | $0.370 | $0.380 | 16 711 |
| Jan 26, 2024 | $0.400 | $0.400 | $0.365 | $0.379 | 13 318 |
| Jan 25, 2024 | $0.391 | $0.399 | $0.365 | $0.365 | 46 356 |
| Jan 24, 2024 | $0.400 | $0.400 | $0.370 | $0.370 | 49 706 |
| Jan 23, 2024 | $0.370 | $0.384 | $0.350 | $0.378 | 31 094 |
| Jan 22, 2024 | $0.370 | $0.370 | $0.340 | $0.354 | 36 488 |
| Jan 19, 2024 | $0.380 | $0.390 | $0.320 | $0.337 | 154 869 |
| Jan 18, 2024 | $0.400 | $0.400 | $0.380 | $0.380 | 17 551 |
| Jan 17, 2024 | $0.400 | $0.406 | $0.351 | $0.384 | 169 812 |
| Jan 16, 2024 | $0.453 | $0.460 | $0.400 | $0.408 | 90 246 |
| Jan 12, 2024 | $0.440 | $0.455 | $0.431 | $0.454 | 64 320 |
| Jan 11, 2024 | $0.440 | $0.457 | $0.420 | $0.450 | 70 233 |
| Jan 10, 2024 | $0.450 | $0.460 | $0.438 | $0.457 | 36 630 |
| Jan 09, 2024 | $0.430 | $0.450 | $0.423 | $0.449 | 25 150 |
