NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.400
+0.0386 (+10.68%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.302 | $0.440 | Wednesday, 24th Apr 2024 GLMD stock ended at $0.400. This is 10.68% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 12.49% from a day low at $0.356 to a day high of $0.400. |
| 90 days | $0.300 | $0.466 | |
| 52 weeks | $0.260 | $5.63 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $2.90 | $2.90 | $2.52 | $2.52 | 279 150 |
| Jul 07, 2023 | $2.64 | $2.77 | $2.53 | $2.65 | 48 161 |
| Jul 06, 2023 | $2.90 | $2.90 | $2.52 | $2.56 | 80 448 |
| Jul 05, 2023 | $2.98 | $3.18 | $2.87 | $2.95 | 16 522 |
| Jul 03, 2023 | $3.07 | $3.07 | $2.99 | $3.05 | 1 615 |
| Jun 30, 2023 | $2.99 | $3.15 | $2.90 | $2.99 | 5 315 |
| Jun 29, 2023 | $3.02 | $3.22 | $2.89 | $2.98 | 15 521 |
| Jun 28, 2023 | $3.08 | $3.36 | $2.89 | $2.89 | 24 352 |
| Jun 27, 2023 | $3.17 | $3.42 | $3.10 | $3.18 | 4 563 |
| Jun 26, 2023 | $3.44 | $3.44 | $3.28 | $3.34 | 3 837 |
| Jun 23, 2023 | $3.51 | $3.51 | $3.26 | $3.37 | 11 471 |
| Jun 22, 2023 | $3.58 | $3.67 | $3.40 | $3.44 | 2 412 |
| Jun 21, 2023 | $3.49 | $3.73 | $3.42 | $3.42 | 7 586 |
| Jun 20, 2023 | $3.55 | $4.05 | $3.44 | $3.44 | 5 932 |
| Jun 16, 2023 | $3.93 | $3.93 | $3.60 | $3.60 | 6 972 |
| Jun 15, 2023 | $3.64 | $4.23 | $3.60 | $3.73 | 17 618 |
| Jun 14, 2023 | $3.72 | $3.86 | $3.69 | $3.72 | 4 790 |
| Jun 13, 2023 | $4.00 | $4.16 | $3.72 | $3.72 | 34 931 |
| Jun 12, 2023 | $4.42 | $4.69 | $4.04 | $4.09 | 18 291 |
| Jun 09, 2023 | $4.35 | $4.45 | $4.33 | $4.34 | 6 687 |
| Jun 08, 2023 | $4.31 | $4.61 | $4.20 | $4.30 | 7 395 |
| Jun 07, 2023 | $4.40 | $4.82 | $4.30 | $4.35 | 4 630 |
| Jun 06, 2023 | $4.41 | $4.55 | $4.31 | $4.35 | 5 435 |
| Jun 05, 2023 | $4.67 | $5.00 | $4.33 | $4.47 | 7 111 |
| Jun 02, 2023 | $4.62 | $4.78 | $4.44 | $4.74 | 4 924 |
