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 |
| 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 |
| Oct 23, 2023 | $0.430 | $0.430 | $0.390 | $0.410 | 14 939 |
| Oct 20, 2023 | $0.431 | $0.431 | $0.415 | $0.417 | 12 224 |
| Oct 19, 2023 | $0.427 | $0.440 | $0.410 | $0.430 | 16 182 |
| Oct 18, 2023 | $0.428 | $0.428 | $0.405 | $0.427 | 76 061 |
| Oct 17, 2023 | $0.410 | $0.454 | $0.380 | $0.429 | 116 797 |
| Oct 16, 2023 | $0.410 | $0.456 | $0.400 | $0.400 | 47 058 |
| Oct 13, 2023 | $0.438 | $0.450 | $0.410 | $0.410 | 21 241 |
| Oct 12, 2023 | $0.450 | $0.480 | $0.450 | $0.450 | 43 499 |
| Oct 11, 2023 | $0.460 | $0.480 | $0.422 | $0.450 | 39 088 |
| Oct 10, 2023 | $0.440 | $0.470 | $0.432 | $0.460 | 20 504 |
| Oct 09, 2023 | $0.450 | $0.473 | $0.420 | $0.430 | 18 585 |
| Oct 06, 2023 | $0.450 | $0.486 | $0.446 | $0.450 | 76 924 |
| Oct 05, 2023 | $0.450 | $0.450 | $0.431 | $0.445 | 53 527 |
| Oct 04, 2023 | $0.460 | $0.490 | $0.366 | $0.436 | 320 718 |
| Oct 03, 2023 | $0.533 | $0.533 | $0.445 | $0.453 | 218 754 |
| Oct 02, 2023 | $0.600 | $0.87 | $0.500 | $0.558 | 1 642 148 |
| Sep 29, 2023 | $0.576 | $0.625 | $0.570 | $0.620 | 42 026 |
| Sep 28, 2023 | $0.565 | $0.600 | $0.540 | $0.562 | 10 300 |
| Sep 27, 2023 | $0.582 | $0.596 | $0.550 | $0.583 | 73 120 |
| Sep 26, 2023 | $0.578 | $0.607 | $0.538 | $0.574 | 190 204 |
| Sep 25, 2023 | $0.631 | $0.650 | $0.581 | $0.590 | 30 372 |
| Sep 22, 2023 | $0.639 | $0.655 | $0.613 | $0.630 | 16 290 |
| Sep 21, 2023 | $0.669 | $0.690 | $0.600 | $0.600 | 78 556 |
