NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.379
+0.0103 (+2.80%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.300 | $0.440 | Thursday, 18th Apr 2024 GLMD stock ended at $0.379. This is 2.80% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.89% from a day low at $0.365 to a day high of $0.379. |
| 90 days | $0.300 | $0.466 | |
| 52 weeks | $0.260 | $5.63 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-13 | $0.770 | $0.782 | $0.750 | $0.751 | 30 171 |
| 2023-09-12 | $0.81 | $0.81 | $0.770 | $0.800 | 9 198 |
| 2023-09-11 | $0.83 | $0.83 | $0.793 | $0.81 | 12 316 |
| 2023-09-08 | $0.790 | $0.81 | $0.790 | $0.81 | 8 434 |
| 2023-09-07 | $0.81 | $0.81 | $0.785 | $0.81 | 10 328 |
| 2023-09-06 | $0.83 | $0.83 | $0.80 | $0.80 | 3 839 |
| 2023-09-05 | $0.90 | $0.90 | $0.81 | $0.81 | 29 780 |
| 2023-09-01 | $0.82 | $0.89 | $0.790 | $0.89 | 87 973 |
| 2023-08-31 | $0.82 | $0.82 | $0.80 | $0.81 | 11 185 |
| 2023-08-30 | $0.82 | $0.82 | $0.795 | $0.81 | 12 872 |
| 2023-08-29 | $0.780 | $0.82 | $0.770 | $0.81 | 18 745 |
| 2023-08-28 | $0.780 | $0.83 | $0.765 | $0.81 | 12 735 |
| 2023-08-25 | $0.789 | $0.83 | $0.750 | $0.772 | 39 522 |
| 2023-08-24 | $0.82 | $0.84 | $0.786 | $0.80 | 21 534 |
| 2023-08-23 | $0.86 | $0.87 | $0.82 | $0.84 | 16 105 |
| 2023-08-22 | $0.89 | $0.89 | $0.795 | $0.85 | 18 216 |
| 2023-08-21 | $0.787 | $0.90 | $0.780 | $0.88 | 29 999 |
| 2023-08-18 | $0.81 | $0.81 | $0.770 | $0.80 | 19 514 |
| 2023-08-17 | $0.778 | $0.84 | $0.771 | $0.784 | 28 735 |
| 2023-08-16 | $0.84 | $0.85 | $0.770 | $0.771 | 62 530 |
| 2023-08-15 | $0.85 | $0.88 | $0.81 | $0.81 | 39 832 |
| 2023-08-14 | $0.88 | $0.90 | $0.84 | $0.85 | 37 776 |
| 2023-08-11 | $0.83 | $0.87 | $0.82 | $0.84 | 34 583 |
| 2023-08-10 | $0.89 | $0.93 | $0.80 | $0.85 | 113 671 |
| 2023-08-09 | $0.93 | $0.96 | $0.88 | $0.91 | 79 774 |
