Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galmed Pharmaceuticals Ltd. - Ordinary Shares (NQ:GLMD)

1.370 -0.300 (-17.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2025 1.600 1.670 1.330 1.370 1,391,769 -0.30(-17.96%)
Apr 28, 2025 2.490 2.680 1.610 1.670 60,306,740 +0.10(+6.37%)
Apr 25, 2025 1.600 1.600 1.563 1.570 13,057 -0.05(-3.09%)
Apr 24, 2025 1.620 1.667 1.530 1.620 32,743 -0.01(-0.61%)
Apr 23, 2025 1.470 1.630 1.470 1.630 58,416 +0.17(+11.63%)
Apr 22, 2025 1.380 1.510 1.360 1.460 39,088 +0.06(+4.30%)
Apr 21, 2025 1.380 1.400 1.300 1.400 45,676 +0.02(+1.45%)
Apr 17, 2025 1.320 1.439 1.310 1.380 33,171 +0.02(+1.47%)
Apr 16, 2025 1.420 1.417 1.310 1.360 51,807 -0.05(-3.55%)
Apr 15, 2025 1.280 1.538 1.280 1.410 176,616 +0.08(+6.02%)
Apr 14, 2025 1.320 1.380 1.271 1.330 29,673 +0.01(+0.76%)
Apr 11, 2025 1.250 1.340 1.220 1.320 46,548 +0.06(+4.76%)
Apr 10, 2025 1.320 1.480 1.250 1.260 746,545 -0.16(-11.27%)
Apr 09, 2025 1.300 1.490 1.268 1.420 152,985 +0.12(+9.23%)
Apr 08, 2025 1.240 1.350 1.210 1.300 100,169 +0.06(+4.84%)
Apr 07, 2025 1.330 1.330 1.220 1.240 64,421 -0.10(-7.46%)
Apr 04, 2025 1.400 1.420 1.280 1.340 83,089 -0.12(-8.22%)
Apr 03, 2025 1.500 1.511 1.353 1.460 55,323 -0.04(-2.67%)
Apr 02, 2025 1.420 1.549 1.420 1.500 76,158 +0.08(+5.63%)
Apr 01, 2025 1.390 1.470 1.331 1.420 52,726 -0.02(-1.39%)
Mar 31, 2025 1.570 1.570 1.420 1.440 49,563 -0.15(-9.43%)
Mar 28, 2025 1.690 1.880 1.380 1.590 205,570 -0.09(-5.36%)
Mar 27, 2025 1.750 1.760 1.650 1.680 56,236 -0.06(-3.45%)
Mar 26, 2025 1.770 1.825 1.740 1.740 57,933 -0.02(-1.14%)
Mar 25, 2025 1.990 2.140 1.700 1.760 273,398 -0.27(-13.30%)
Mar 24, 2025 2.210 2.250 1.900 2.030 269,092 -0.23(-10.18%)
Mar 21, 2025 2.290 2.360 2.050 2.260 108,206 -0.03(-1.31%)
Mar 20, 2025 2.210 2.392 2.060 2.290 185,676 +0.03(+1.33%)
Mar 19, 2025 2.410 2.410 2.150 2.260 242,678 -0.25(-9.96%)
Mar 18, 2025 2.490 2.540 2.150 2.510 694,746 +0.01(+0.40%)
Mar 17, 2025 2.180 3.500 2.180 2.500 49,679,112 +0.77(+44.77%)
Mar 14, 2025 1.750 2.031 1.670 1.727 72,286 +0.05(+2.79%)
Mar 13, 2025 1.780 1.790 1.680 1.680 13,170 -0.09(-5.11%)
Mar 12, 2025 1.830 1.840 1.770 1.770 10,577 -0.06(-3.26%)
Mar 11, 2025 1.900 1.900 1.796 1.830 15,514 -0.06(-3.43%)
Mar 10, 2025 1.890 2.090 1.830 1.895 92,555 +0.01(+0.38%)
Mar 07, 2025 1.890 1.910 1.856 1.888 14,412 -0.02(-1.16%)
Mar 06, 2025 1.850 1.930 1.840 1.910 17,797 +0.07(+3.79%)
Mar 05, 2025 1.890 1.910 1.800 1.840 20,982 -0.09(-4.65%)
Mar 04, 2025 1.940 2.060 1.750 1.930 134,393 -0.01(-0.52%)
Mar 03, 2025 2.330 2.330 1.900 1.940 26,332 -0.20(-9.35%)
Feb 28, 2025 2.170 2.280 2.110 2.140 10,661 -0.02(-0.93%)
Feb 27, 2025 2.300 2.300 2.130 2.160 17,152 -0.14(-6.09%)
Feb 26, 2025 2.640 2.640 2.200 2.300 32,313 -0.31(-11.88%)
Feb 25, 2025 2.730 2.840 2.500 2.610 19,808 -0.14(-5.09%)
Feb 24, 2025 2.700 2.785 2.700 2.750 13,432 +0.05(+1.74%)
Feb 21, 2025 2.590 2.890 2.590 2.703 28,467 +0.15(+6.00%)
Feb 20, 2025 2.600 2.600 2.549 2.550 3,136 -0.15(-5.56%)
Feb 19, 2025 2.560 2.705 2.510 2.700 5,779 +0.14(+5.47%)
Feb 18, 2025 2.580 2.720 2.510 2.560 13,839 -0.06(-2.29%)
Feb 14, 2025 2.520 2.685 2.425 2.620 19,064 +0.10(+3.97%)
Feb 13, 2025 2.500 2.683 2.360 2.520 20,103 +0.06(+2.44%)
Feb 12, 2025 2.350 2.649 2.350 2.460 34,213 +0.16(+6.96%)
Feb 11, 2025 2.680 2.680 2.235 2.300 63,410 -0.37(-13.85%)
Feb 10, 2025 2.740 2.790 2.570 2.670 25,140 +0.04(+1.52%)
Feb 07, 2025 2.650 2.748 2.600 2.630 6,878 -0.05(-1.87%)
Feb 06, 2025 2.740 2.740 2.650 2.680 7,611 -0.01(-0.56%)
Feb 05, 2025 2.660 2.730 2.650 2.695 7,186 +0.03(+1.32%)
Feb 04, 2025 2.720 2.752 2.660 2.660 17,314 -0.04(-1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.