NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.387
+0.0023 (+0.597%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.322 | $0.440 | Friday, 3rd May 2024 GLMD stock ended at $0.387. This is 0.597% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.84% from a day low at $0.367 to a day high of $0.399. |
| 90 days | $0.300 | $0.466 | |
| 52 weeks | $0.260 | $5.63 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $4.55 | $5.08 | $4.31 | $4.97 | 110 818 |
| May 12, 2020 | $4.70 | $5.25 | $4.48 | $4.48 | 144 349 |
| May 11, 2020 | $4.33 | $4.74 | $4.30 | $4.58 | 48 916 |
| May 08, 2020 | $4.40 | $4.43 | $4.30 | $4.35 | 21 369 |
| May 07, 2020 | $4.58 | $4.58 | $4.28 | $4.39 | 21 530 |
| May 06, 2020 | $4.15 | $4.41 | $4.15 | $4.25 | 42 118 |
| May 05, 2020 | $4.16 | $4.39 | $4.07 | $4.14 | 24 690 |
| May 04, 2020 | $3.95 | $4.15 | $3.95 | $4.11 | 25 405 |
| May 01, 2020 | $4.34 | $4.57 | $3.93 | $4.03 | 52 137 |
| Apr 30, 2020 | $4.58 | $4.58 | $4.29 | $4.36 | 21 743 |
| Apr 29, 2020 | $4.39 | $4.48 | $4.27 | $4.42 | 30 100 |
| Apr 28, 2020 | $4.39 | $4.48 | $4.28 | $4.31 | 29 911 |
| Apr 27, 2020 | $4.62 | $4.71 | $4.35 | $4.40 | 41 098 |
| Apr 24, 2020 | $4.23 | $4.54 | $4.22 | $4.53 | 27 693 |
| Apr 23, 2020 | $4.36 | $4.65 | $4.24 | $4.24 | 39 671 |
| Apr 22, 2020 | $4.52 | $4.55 | $4.27 | $4.37 | 35 378 |
| Apr 21, 2020 | $5.25 | $5.25 | $4.48 | $4.51 | 54 665 |
| Apr 20, 2020 | $4.56 | $4.89 | $4.47 | $4.98 | 68 000 |
| Apr 17, 2020 | $4.56 | $4.89 | $4.47 | $4.77 | 68 024 |
| Apr 16, 2020 | $4.32 | $4.54 | $4.15 | $4.49 | 102 468 |
| Apr 15, 2020 | $4.19 | $4.34 | $3.92 | $4.29 | 43 880 |
| Apr 14, 2020 | $4.27 | $4.50 | $4.13 | $4.20 | 52 258 |
| Apr 13, 2020 | $3.71 | $4.22 | $3.62 | $4.16 | 51 622 |
| Apr 09, 2020 | $3.71 | $3.80 | $3.41 | $3.68 | 76 538 |
| Apr 08, 2020 | $3.41 | $3.69 | $3.35 | $3.55 | 766 992 |
