GLMD

Galmed Pharmaceuticals Historical Data

Company Name Stock Ticker Symbol Market Type
Galmed Pharmaceuticals Ltd GLMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0081 2.77% 0.30 08:05:48
Open Price Low Price High Price Close Price Prev Close
0.2919
more quote information »

GLMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.310.330.290.300508226,098-0.01-3.23%
1 Month0.390.410.290.330121233,108-0.09-23.08%
3 Months0.43490.490.290.375741437,699-0.1349-31.02%
6 Months0.51210.750.290.485145270,415-0.2121-41.42%
1 Year2.582.68990.291.1094,100-2.28-88.37%
3 Years4.687.380.293.32151,726-4.38-93.59%
5 Years8.0627.060.297.26165,321-7.76-96.28%

GLMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 0.2919 -0.0059 -1.98% 0.293 0.3075 0.290001 20,154
Nov 29 2022 0.2978 -0.0222 -6.94% 0.316 0.3189 0.29 40,520
Nov 28 2022 0.319999 0.02 6.67% 0.30 0.3288 0.298 15,273
Nov 25 2022 0.30 -0.0011 -0.37% 0.31 0.33 0.30 28,443
Nov 23 2022 0.3011 -0.02 -6.23% 0.3213 0.3369 0.30 33,131
Nov 22 2022 0.3211 0.0011 0.34% 0.3301 0.3398 0.32 18,741
Nov 21 2022 0.32 -0.0199 -5.85% 0.3218 0.3399 0.32 26,286
Nov 18 2022 0.3399 0.00098 0.29% 0.3307 0.3399 0.32 6,534
Nov 17 2022 0.338916 0.01742 5.42% 0.3299 0.3399 0.321 24,768
Nov 16 2022 0.3215 -0.0119 -3.57% 0.34 0.34 0.321 8,232
Nov 15 2022 0.3334 -0.0066 -1.94% 0.3135 0.3399 0.3135 51,929
Nov 14 2022 0.34 -0.0017 -0.5% 0.32 0.3422 0.32 29,618
Nov 11 2022 0.3417 0.007 2.09% 0.3475 0.3799 0.332 34,363
Nov 10 2022 0.334701 0.0147 4.59% 0.3135 0.41 0.3135 56,368
Nov 09 2022 0.32 -0.019 -5.6% 0.33 0.34 0.31 43,603
Nov 08 2022 0.339 0.00 0.0% 0.32 0.3591 0.32 67,694
Nov 07 2022 0.339 -0.0312 -8.43% 0.3887 0.39 0.3302 77,679
Nov 04 2022 0.3702 -0.0046 -1.23% 0.395 0.4048 0.37 44,836
Nov 03 2022 0.3748 -0.0252 -6.3% 0.39 0.397501 0.37 15,240
Nov 02 2022 0.40 0.001 0.25% 0.405 0.405 0.390101 6,522
Nov 01 2022 0.399 0.0189 4.97% 0.3901 0.3991 0.3901 9,560
See More Historical Prices ยป