NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.400
+0.0386 (+10.68%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.302 | $0.440 | Wednesday, 24th Apr 2024 GLMD stock ended at $0.400. This is 10.68% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 12.49% from a day low at $0.356 to a day high of $0.400. |
| 90 days | $0.300 | $0.466 | |
| 52 weeks | $0.260 | $5.63 |
| Date | Open | High | Low | Close | Volume |
| Aug 19, 2020 | $4.80 | $4.94 | $4.73 | $4.90 | 45 800 |
| Aug 18, 2020 | $4.84 | $4.90 | $4.74 | $4.84 | 57 946 |
| Aug 17, 2020 | $4.71 | $4.90 | $4.52 | $4.84 | 76 646 |
| Aug 14, 2020 | $4.56 | $4.75 | $4.44 | $4.74 | 97 689 |
| Aug 13, 2020 | $4.50 | $4.53 | $4.41 | $4.53 | 58 076 |
| Aug 12, 2020 | $4.51 | $4.65 | $4.44 | $4.50 | 42 624 |
| Aug 11, 2020 | $4.53 | $4.68 | $4.46 | $4.46 | 109 445 |
| Aug 10, 2020 | $4.72 | $4.73 | $4.51 | $4.56 | 72 052 |
| Aug 07, 2020 | $4.57 | $4.69 | $4.48 | $4.66 | 53 444 |
| Aug 06, 2020 | $5.25 | $5.28 | $4.51 | $4.61 | 198 712 |
| Aug 05, 2020 | $4.98 | $5.08 | $4.78 | $4.97 | 65 474 |
| Aug 04, 2020 | $5.05 | $5.22 | $4.79 | $4.86 | 70 094 |
| Aug 03, 2020 | $4.85 | $4.99 | $4.73 | $4.98 | 62 561 |
| Jul 31, 2020 | $4.88 | $4.88 | $4.71 | $4.85 | 30 778 |
| Jul 30, 2020 | $4.53 | $4.90 | $4.50 | $4.87 | 147 137 |
| Jul 29, 2020 | $4.60 | $4.65 | $4.48 | $4.54 | 44 941 |
| Jul 28, 2020 | $4.51 | $4.62 | $4.49 | $4.61 | 39 907 |
| Jul 27, 2020 | $4.56 | $4.64 | $4.48 | $4.52 | 52 176 |
| Jul 24, 2020 | $4.53 | $4.57 | $4.46 | $4.52 | 108 719 |
| Jul 23, 2020 | $4.82 | $4.82 | $4.52 | $4.55 | 137 449 |
| Jul 22, 2020 | $4.85 | $4.99 | $4.67 | $4.75 | 103 700 |
| Jul 21, 2020 | $5.15 | $5.15 | $4.87 | $4.90 | 60 200 |
| Jul 20, 2020 | $5.07 | $5.24 | $5.04 | $5.07 | 61 000 |
| Jul 17, 2020 | $4.96 | $5.19 | $4.95 | $5.12 | 93 000 |
| Jul 16, 2020 | $5.75 | $5.77 | $4.72 | $4.93 | 461 200 |
