Galmed Pharmaceuticals Ltd (GLMD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0055 | 1.77419354839 | 0.31 | 0.3361 | 0.2652 | 47617 | 0.30808417 | CS |
| 4 | 0.0305 | 10.701754386 | 0.285 | 0.3361 | 0.2652 | 52821 | 0.29869894 | CS |
| 12 | -0.0808 | -20.3885944991 | 0.3963 | 0.4395 | 0.2616 | 57932 | 0.34267712 | CS |
| 26 | -0.0844 | -21.1052763191 | 0.3999 | 0.4688 | 0.2616 | 132018 | 0.35308512 | CS |
| 52 | -0.8645 | -73.2627118644 | 1.18 | 1.26 | 0.26 | 130802 | 0.41805264 | CS |
| 156 | -39.4345 | -99.2062893082 | 39.75 | 51.3 | 0.26 | 152201 | 12.30336597 | CS |
| 260 | -90.1345 | -99.6511885019 | 90.45 | 110.7 | 0.26 | 154001 | 33.14794509 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.3139 | 0.0059 | 1.92 | 0.297 | 0.316907 | 0.297 | 6140 |
| 1721946900 | 0.308 | 0.0147 | 5.01 | 0.2988 | 0.31 | 0.2751 | 71522 |
| 1721860500 | 0.2933 | -0.0218 | -6.92 | 0.3 | 0.32 | 0.2652 | 87064 |
| 1721774100 | 0.3151 | -0.0195 | -5.83 | 0.33 | 0.33 | 0.3 | 57995 |
| 1721687700 | 0.3346 | 0.0303 | 9.96 | 0.2960999 | 0.3361 | 0.29 | 28710 |
| 1721428500 | 0.3043 | -0.0072 | -2.31 | 0.31 | 0.31 | 0.29 | 13566 |
| 1721342100 | 0.3115 | -0.0075 | -2.35 | 0.3189 | 0.33 | 0.2954 | 59686 |
| 1721255700 | 0.319 | 0.0184 | 6.12 | 0.2985 | 0.319 | 0.281 | 52965 |
| 1721169300 | 0.3006 | -0.0044 | -1.44 | 0.3049 | 0.3199 | 0.2965999 | 88426 |
| 1721082900 | 0.305 | 0.0043 | 1.43 | 0.296 | 0.305 | 0.296 | 19174 |
| 1720823700 | 0.3007 | 0.0005 | 0.17 | 0.3001 | 0.31 | 0.3 | 14912 |
| 1720737300 | 0.3002 | -0.003201 | -1.06 | 0.32 | 0.32 | 0.2923 | 57293 |
| 1720650900 | 0.3034009 | 0.0067509 | 2.28 | 0.32 | 0.32 | 0.291 | 25119 |
| 1720564500 | 0.29665 | 0.00585 | 2.01 | 0.3048 | 0.3111 | 0.2909 | 63944 |
| 1720478100 | 0.2908 | -0.0196 | -6.31 | 0.3111 | 0.314899 | 0.2901 | 85721 |
| 1720218900 | 0.3104 | 0.0204 | 7.03 | 0.299 | 0.318 | 0.2773 | 52742 |
| 1720040640 | 0.29 | 0.0047 | 1.65 | 0.3 | 0.3 | 0.2887 | 13720 |
| 1719959700 | 0.2853 | 0.0022 | 0.78 | 0.2935 | 0.2967 | 0.28 | 81486 |
| 1719873300 | 0.2831 | 0.0147 | 5.48 | 0.2901 | 0.3 | 0.275 | 46223 |
| 1719614100 | 0.2684 | 0 | 0.00 | 0.2684 | 0.2684 | 0.2684 | 0 |
| 1719527700 | 0.2684 | -0.0417 | -13.45 | 0.3085 | 0.3325 | 0.2616 | 185848 |
| 1719441300 | 0.3101 | 0 | 0.00 | 0.32 | 0.3201 | 0.3017 | 22544 |
| 1719354900 | 0.3101 | -0.0004 | -0.13 | 0.32 | 0.32 | 0.301501 | 28937 |
| 1719268500 | 0.3105 | -0.0033 | -1.05 | 0.3207999 | 0.3274 | 0.309 | 47088 |
| 1719009300 | 0.3138 | -0.0028 | -0.88 | 0.3111 | 0.3464999 | 0.3111 | 34792 |
| 1718922900 | 0.3166 | -0.0188 | -5.61 | 0.3385 | 0.3459999 | 0.3134 | 41387 |
| 1718750100 | 0.3353999 | 0.0146999 | 4.58 | 0.322 | 0.3358 | 0.3104 | 129840 |
| 1718663700 | 0.3207 | -0.012 | -3.61 | 0.333 | 0.3531 | 0.3207 | 47592 |
| 1718404500 | 0.3327 | -0.0273 | -7.58 | 0.3499 | 0.3792 | 0.3327 | 106927 |
| 1718318100 | 0.36 | 0 | 0.00 | 0.3492 | 0.36 | 0.3381 | 15884 |
| 1718231700 | 0.36 | 0.0058 | 1.64 | 0.357 | 0.36 | 0.337549 | 37820 |
| 1718145300 | 0.3542 | -0.002446 | -0.69 | 0.35 | 0.3689 | 0.34 | 56960 |
| 1718058900 | 0.356646 | 0.016646 | 4.90 | 0.3677 | 0.3677 | 0.3101999 | 127183 |
| 1717799700 | 0.34 | -0.011 | -3.13 | 0.358 | 0.3676 | 0.33 | 71350 |
| 1717713300 | 0.351 | 0.0097 | 2.84 | 0.3479999 | 0.369999 | 0.3462 | 30563 |
| 1717626900 | 0.3413 | -0.0287 | -7.76 | 0.381 | 0.381 | 0.3305 | 51969 |
| 1717540500 | 0.37 | 0.012 | 3.35 | 0.36 | 0.39 | 0.3541 | 27463 |
| 1717454100 | 0.358 | -0.0121 | -3.27 | 0.38 | 0.3991 | 0.3501 | 123037 |
| 1717194900 | 0.3701 | 0.006 | 1.65 | 0.38 | 0.39 | 0.3641 | 33043 |
| 1717108500 | 0.3641 | 0.0041 | 1.14 | 0.385 | 0.396 | 0.36 | 23301 |
| 1717022100 | 0.36 | -0.0111 | -2.99 | 0.372 | 0.4071409 | 0.36 | 67476 |
| 1716935700 | 0.3711 | -0.0163 | -4.21 | 0.4 | 0.4 | 0.37 | 14186 |
| 1716590100 | 0.3874 | -0.0026 | -0.67 | 0.4 | 0.4099 | 0.38 | 58462 |
| 1716503700 | 0.39 | -0.0075 | -1.89 | 0.386 | 0.4145 | 0.3852 | 36562 |
| 1716417300 | 0.3975 | 0.007999 | 2.05 | 0.381 | 0.4094999 | 0.38 | 90169 |
| 1716330900 | 0.389501 | -0.008099 | -2.04 | 0.39 | 0.42 | 0.3856 | 61416 |
| 1716244500 | 0.3976 | -0.0074 | -1.83 | 0.419 | 0.41962 | 0.392 | 28641 |
| 1715985300 | 0.405 | 0.006 | 1.50 | 0.3999 | 0.405898 | 0.3856 | 74926 |
| 1715898900 | 0.399 | 0.0151 | 3.93 | 0.39 | 0.4046 | 0.3856 | 70901 |
| 1715812500 | 0.3839 | -0.0198 | -4.90 | 0.4 | 0.4 | 0.375 | 42347 |
| 1715726100 | 0.4037 | 0.0154 | 3.97 | 0.385 | 0.4392 | 0.369028 | 151328 |
| 1715639700 | 0.3883 | -0.01 | -2.51 | 0.38 | 0.39 | 0.370201 | 30680 |
| 1715380500 | 0.3983 | -0.0167 | -4.02 | 0.405 | 0.4198 | 0.390001 | 14950 |
| 1715294100 | 0.415 | 0.0261 | 6.71 | 0.42 | 0.42 | 0.37 | 84704 |
| 1715207700 | 0.3889 | -0.0184 | -4.52 | 0.4058 | 0.4073 | 0.3864 | 35860 |
| 1715121300 | 0.4073 | -0.011941 | -2.85 | 0.4167 | 0.4395 | 0.4 | 19266 |
| 1715034900 | 0.4192409 | 0.0318409 | 8.22 | 0.39 | 0.4301 | 0.361501 | 152713 |
| 1714775700 | 0.3874 | 0.0023 | 0.60 | 0.3963 | 0.398999 | 0.3666 | 22428 |
| 1714689300 | 0.3851 | -0.002 | -0.52 | 0.389 | 0.3985 | 0.3775 | 65665 |
| 1714602900 | 0.3871 | 0.0351 | 9.97 | 0.35 | 0.3871 | 0.3352 | 86173 |
| 1714516500 | 0.352 | -0.027 | -7.12 | 0.3826 | 0.399 | 0.3518 | 30455 |
| 1714430100 | 0.379 | -0.0126 | -3.22 | 0.3925 | 0.4 | 0.37 | 41460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
