NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.392
-0.0009 (-0.229%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.315 | $0.440 | Friday, 26th Apr 2024 GLMD stock ended at $0.392. This is 0.229% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.87% from a day low at $0.373 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 |
| Mar 07, 2016 | $5.31 | $5.45 | $4.95 | $5.18 | 11 600 |
| Mar 04, 2016 | $5.27 | $5.30 | $5.12 | $5.12 | 8 400 |
| Mar 03, 2016 | $5.43 | $5.43 | $4.85 | $4.97 | 13 000 |
| Mar 02, 2016 | $5.13 | $5.30 | $4.65 | $4.95 | 17 500 |
| Mar 01, 2016 | $4.71 | $4.96 | $4.50 | $4.61 | 12 100 |
| Feb 29, 2016 | $5.07 | $5.43 | $4.61 | $4.61 | 15 200 |
| Feb 26, 2016 | $4.24 | $5.40 | $4.24 | $5.13 | 22 000 |
| Feb 25, 2016 | $4.49 | $4.51 | $4.42 | $4.45 | 17 200 |
| Feb 24, 2016 | $5.15 | $5.15 | $4.32 | $4.45 | 37 700 |
| Feb 23, 2016 | $4.89 | $5.00 | $4.66 | $4.86 | 24 600 |
| Feb 22, 2016 | $5.21 | $5.21 | $4.93 | $4.95 | 13 400 |
| Feb 19, 2016 | $4.98 | $5.51 | $4.78 | $5.17 | 4 400 |
| Feb 18, 2016 | $5.64 | $5.72 | $5.38 | $5.38 | 8 700 |
| Feb 17, 2016 | $5.20 | $5.30 | $5.04 | $5.05 | 3 700 |
| Feb 16, 2016 | $4.86 | $5.25 | $4.86 | $5.06 | 9 900 |
| Feb 12, 2016 | $4.74 | $5.69 | $4.74 | $4.78 | 47 000 |
| Feb 11, 2016 | $4.90 | $5.72 | $4.50 | $4.79 | 24 000 |
| Feb 10, 2016 | $5.06 | $5.35 | $4.98 | $5.03 | 12 700 |
| Feb 09, 2016 | $5.30 | $5.30 | $5.07 | $5.10 | 17 300 |
| Feb 08, 2016 | $6.03 | $6.03 | $5.41 | $5.50 | 9 900 |
| Feb 05, 2016 | $6.37 | $6.47 | $6.00 | $6.08 | 12 400 |
| Feb 04, 2016 | $5.90 | $6.46 | $5.81 | $6.42 | 11 200 |
| Feb 03, 2016 | $6.24 | $6.24 | $5.75 | $5.94 | 61 300 |
| Feb 02, 2016 | $6.10 | $7.00 | $6.10 | $6.21 | 8 000 |
| Feb 01, 2016 | $6.89 | $6.89 | $6.01 | $6.06 | 7 300 |
