Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Galmed Pharmaceuticals Ltd (GLMD)
Galmed Pharmaceuticals Ltd (GLMD) Historical

GLMD Galmed Pharmaceuticals Ltd

0.40

0.00 (0.00%)

Pre Market

Last Updated: 04:00:00

Delayed by 15 minutes

GLMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.40	0.0386	10.68%	0.3794	0.40	0.3556	51,601
Apr 23 2024	0.3614	-0.0027	-0.74%	0.3613	0.3641	0.35	66,295
Apr 22 2024	0.3641	-0.0087	-2.33%	0.366	0.3728	0.3521	64,293
Apr 19 2024	0.3728	-0.0059	-1.56%	0.378	0.3785	0.37	19,091
Apr 18 2024	0.3787	0.0103	2.80%	0.3654	0.3792	0.3641	27,143
Apr 17 2024	0.3684	0.0141	3.98%	0.3487	0.38	0.3354	46,339
Apr 16 2024	0.3543	-0.0218	-5.80%	0.37	0.37	0.3301	95,947
Apr 15 2024	0.3761	-0.0429	-10.24%	0.419	0.419	0.3601	90,834
Apr 12 2024	0.419	-0.0005	-0.12%	0.4299	0.4299	0.361	163,610
Apr 11 2024	0.4195	0.0195	4.87%	0.43	0.43	0.41	161,909
Apr 10 2024	0.40	0.0113	2.91%	0.40465	0.44	0.37985	298,488
Apr 09 2024	0.3887	-0.0072	-1.82%	0.40	0.41	0.37	324,717
Apr 08 2024	0.3959	0.05675	16.73%	0.39	0.4313	0.3726	1,867,741
Apr 05 2024	0.33915	0.00915	2.77%	0.3352	0.34	0.3337	1,614,401
Apr 04 2024	0.33	0.0029	0.89%	0.3367	0.3475	0.3215	34,092
Apr 03 2024	0.3271	0.0036	1.11%	0.33	0.34	0.3225	42,679
Apr 02 2024	0.3235	0.0075	2.37%	0.3208	0.3357	0.315	50,577
Apr 01 2024	0.316	-0.0303	-8.75%	0.34	0.3475	0.315	94,008
Mar 28 2024	0.3463	0.0161	4.88%	0.349	0.349	0.32	41,981
Mar 27 2024	0.3302	0.01	3.12%	0.32	0.3399	0.32	16,189
Mar 26 2024	0.3202	0.00	0.00%	0.3235	0.327	0.32	55,950
Mar 25 2024	0.3202	0.0092	2.96%	0.3168	0.32562	0.302	136,447
Mar 22 2024	0.311	-0.0052	-1.64%	0.319	0.3279	0.306701	63,330
Mar 21 2024	0.3162	0.0114	3.74%	0.305	0.3181	0.305	55,668
Mar 20 2024	0.3048	-0.00835	-2.67%	0.3152	0.32	0.30	83,749
Mar 19 2024	0.313151	0.00245	0.79%	0.32	0.3287	0.3025	80,193
Mar 18 2024	0.3107	0.0056	1.84%	0.30	0.35	0.30	301,170
Mar 15 2024	0.3051	-0.0439	-12.58%	0.41	0.41	0.3005	3,137,689
Mar 14 2024	0.349	-0.0105	-2.92%	0.36	0.378	0.32	91,049
Mar 13 2024	0.3595	-0.0005	-0.14%	0.37	0.37	0.3501	21,041
Mar 12 2024	0.36	-0.0098	-2.65%	0.39	0.39	0.36	34,842
Mar 11 2024	0.3698	-0.0102	-2.68%	0.38	0.380246	0.3672	37,692
Mar 08 2024	0.38	0.00	0.00%	0.3885	0.3951	0.37	11,835
Mar 07 2024	0.38	0.0105	2.84%	0.3704	0.3895	0.3671	25,690
Mar 06 2024	0.3695	-0.0153	-3.98%	0.3629	0.381	0.3629	47,713
Mar 05 2024	0.3848	-0.0057	-1.46%	0.3975	0.41015	0.35	126,909
Mar 04 2024	0.3905	-0.0195	-4.76%	0.405	0.429	0.39	158,215
Mar 01 2024	0.41	0.0136	3.43%	0.413	0.4299	0.3856	210,304
Feb 29 2024	0.396401	-0.0037	-0.92%	0.4123	0.4123	0.3915	104,805
Feb 28 2024	0.4001	0.0166	4.33%	0.3891	0.4116	0.375	160,953
Feb 27 2024	0.3835	0.0151	4.10%	0.37	0.389	0.3672	163,454
Feb 26 2024	0.3684	0.0058	1.60%	0.39	0.39	0.3627	45,429
Feb 23 2024	0.3626	0.0026	0.72%	0.36	0.3681	0.36	34,226
Feb 22 2024	0.36	-0.002	-0.55%	0.3949	0.3949	0.34	102,763
Feb 21 2024	0.362	-0.0178	-4.69%	0.3798	0.3949	0.361401	32,334
Feb 20 2024	0.3798	-0.00557	-1.44%	0.3999	0.3999	0.364599	30,098
Feb 16 2024	0.385367	0.00527	1.39%	0.376	0.3953	0.3527	38,269
Feb 15 2024	0.3801	0.0116	3.15%	0.37	0.3851	0.355351	50,196
Feb 14 2024	0.3685	-0.0115	-3.03%	0.381	0.4003	0.3409	231,468
Feb 13 2024	0.38	0.0101	2.73%	0.38	0.4688	0.35	1,177,776
Feb 12 2024	0.3699	0.01	2.78%	0.38	0.38	0.3463	41,621
Feb 09 2024	0.3599	0.0032	0.90%	0.35	0.3696	0.3447	19,630
Feb 08 2024	0.3567	-0.0083	-2.27%	0.36	0.37	0.34	34,198
Feb 07 2024	0.365	0.01	2.82%	0.4099	0.4099	0.3447	150,279
Feb 06 2024	0.355	-0.007	-1.93%	0.3696	0.39	0.3522	25,663
Feb 05 2024	0.362	-0.019	-4.99%	0.38	0.3997	0.35	156,833
Feb 02 2024	0.381	-0.02293	-5.68%	0.40	0.4599	0.37	191,220
Feb 01 2024	0.403932	0.02903	7.74%	0.36	0.4059	0.351	152,605
Jan 31 2024	0.3749	-0.0115	-2.98%	0.3895	0.3895	0.37	31,949
Jan 30 2024	0.3864	0.00665	1.75%	0.3775	0.3866	0.3511	56,970
Jan 29 2024	0.379751	0.00125	0.33%	0.3785	0.3899	0.3699	16,722
Jan 26 2024	0.3785	0.0134	3.67%	0.3999	0.3999	0.3652	13,319

Galmed Pharmaceuticals

Delayed Upgrade Clock