NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.361
-0.0027 (-0.742%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.302 | $0.440 | Tuesday, 23rd Apr 2024 GLMD stock ended at $0.361. This is 0.742% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.03% from a day low at $0.350 to a day high of $0.364. |
| 90 days | $0.300 | $0.466 | |
| 52 weeks | $0.260 | $5.63 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2023 | $0.310 | $0.380 | $0.310 | $0.365 | 232 284 |
| Nov 27, 2023 | $0.310 | $0.340 | $0.300 | $0.309 | 374 126 |
| Nov 24, 2023 | $0.320 | $0.328 | $0.271 | $0.317 | 197 895 |
| Nov 22, 2023 | $0.317 | $0.323 | $0.288 | $0.294 | 389 870 |
| Nov 21, 2023 | $0.340 | $0.380 | $0.260 | $0.360 | 2 021 349 |
| Nov 20, 2023 | $0.405 | $0.434 | $0.405 | $0.434 | 1 142 547 |
| Nov 17, 2023 | $0.400 | $0.410 | $0.400 | $0.407 | 5 614 |
| Nov 16, 2023 | $0.420 | $0.420 | $0.390 | $0.403 | 19 794 |
| Nov 15, 2023 | $0.390 | $0.400 | $0.383 | $0.400 | 11 080 |
| Nov 14, 2023 | $0.394 | $0.410 | $0.353 | $0.410 | 46 499 |
| Nov 13, 2023 | $0.390 | $0.390 | $0.351 | $0.353 | 38 981 |
| Nov 10, 2023 | $0.420 | $0.420 | $0.360 | $0.379 | 16 291 |
| Nov 09, 2023 | $0.400 | $0.420 | $0.370 | $0.404 | 83 789 |
| Nov 08, 2023 | $0.441 | $0.441 | $0.419 | $0.419 | 10 747 |
| Nov 07, 2023 | $0.429 | $0.446 | $0.400 | $0.420 | 10 146 |
| Nov 06, 2023 | $0.431 | $0.466 | $0.410 | $0.417 | 80 267 |
| Nov 03, 2023 | $0.400 | $0.400 | $0.390 | $0.400 | 10 977 |
| Nov 02, 2023 | $0.400 | $0.400 | $0.385 | $0.395 | 8 552 |
| Nov 01, 2023 | $0.390 | $0.400 | $0.380 | $0.400 | 10 018 |
| Oct 31, 2023 | $0.360 | $0.400 | $0.360 | $0.380 | 29 905 |
| Oct 30, 2023 | $0.362 | $0.365 | $0.362 | $0.365 | 5 689 |
| Oct 27, 2023 | $0.370 | $0.386 | $0.370 | $0.375 | 1 814 |
| Oct 26, 2023 | $0.389 | $0.399 | $0.370 | $0.370 | 14 311 |
| Oct 25, 2023 | $0.360 | $0.395 | $0.360 | $0.370 | 26 714 |
| Oct 24, 2023 | $0.370 | $0.439 | $0.370 | $0.370 | 44 596 |
