Dark

GLMD
Galmed Pharmaceuticals Ltd.
stock NASDAQ

At Close

Sep 15, 2025 3:59:30 PM EDT

1.46USD-3.311%(-0.05)79,560

1.46Bid 1.50Ask 0.04Spread

Pre-market

Sep 15, 2025 8:53:30 AM EDT

1.48USD-1.980%(-0.03)5,803

After-hours

Sep 15, 2025 4:46:30 PM EDT

1.47USD+0.753%(+0.01)1,541

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-15	1.5300	1.530000	1.460000	1.4600	-3.311%	79,560	0.000%
2025-09-12	1.5500	1.599900	1.500000	1.5100	-2.581%	59,366	-3.311%
2025-09-11	1.4100	1.550000	1.410000	1.5500	+9.929%	127,364	-5.806%
2025-09-10	1.4600	1.495500	1.400000	1.4100	-3.093%	186,023	+3.546%
2025-09-09	1.3400	1.470000	1.340000	1.4550	+6.212%	204,327	+0.344%
2025-09-08	1.3600	1.400000	1.335000	1.3699	+0.728%	111,398	+6.577%
2025-09-05	1.2700	1.379600	1.260000	1.3600	+6.250%	62,078	+7.353%
2025-09-04	1.3000	1.310000	1.250000	1.2800	-0.775%	37,502	+14.063%
2025-09-03	1.2400	1.310000	1.240000	1.2900	+1.575%	126,499	+13.178%
2025-09-02	1.2600	1.319500	1.240000	1.2700	0.000%	83,616	+14.961%
2025-08-29	1.3400	1.360000	1.260000	1.2700	-7.971%	182,549	+14.961%
2025-08-28	1.4100	1.440000	1.260000	1.3800	-0.719%	1,537,137	+5.797%
2025-08-27	1.4100	1.440000	1.390000	1.3900	0.000%	50,318	+5.036%
2025-08-26	1.3900	1.440000	1.360000	1.3900	-1.418%	105,744	+5.036%
2025-08-25	1.6300	1.630000	1.330000	1.4100	-5.369%	657,851	+3.546%
2025-08-22	1.4500	1.520000	1.410200	1.4900	+1.361%	151,630	-2.013%
2025-08-21	1.4300	1.490000	1.390000	1.4700	+2.797%	118,747	-0.680%
2025-08-20	1.4100	1.486800	1.350000	1.4300	+0.351%	154,841	+2.098%
2025-08-19	1.4600	1.460200	1.400000	1.4250	-8.065%	183,941	+2.456%
2025-08-18	1.4600	1.590000	1.460000	1.5500	+7.639%	221,860	-5.806%
2025-08-15	1.4106	1.470000	1.400000	1.4400	-2.703%	161,316	+1.389%
2025-08-14	1.4600	1.520000	1.400100	1.4800	+1.370%	101,766	-1.351%
2025-08-13	1.4100	1.474900	1.380000	1.4600	+2.817%	86,161	0.000%
2025-08-12	1.4800	1.538300	1.420000	1.4200	-2.069%	83,794	+2.817%
2025-08-11	1.4400	1.479900	1.400500	1.4500	0.000%	69,557	+0.690%
2025-08-08	1.3600	1.477600	1.321800	1.4500	+5.839%	199,930	+0.690%
2025-08-07	1.4200	1.440000	1.360000	1.3700	-5.517%	131,677	+6.569%
2025-08-06	1.5800	1.580000	1.430000	1.4500	-9.375%	277,869	+0.690%
2025-08-05	1.6100	1.699100	1.570000	1.6000	-1.840%	102,401	-8.750%
2025-08-04	1.5600	1.649900	1.560000	1.6300	+5.161%	106,953	-10.429%
2025-08-01	1.6100	1.610000	1.480000	1.5500	-4.908%	241,089	-5.806%
2025-07-31	1.7400	1.749700	1.620000	1.6300	-3.550%	196,851	-10.429%
2025-07-30	1.7800	1.800000	1.680000	1.6900	-5.587%	281,364	-13.609%
2025-07-29	1.9300	1.930000	1.780000	1.7900	-6.283%	262,928	-18.436%
2025-07-28	2.0200	2.030000	1.910000	1.9100	-4.020%	215,577	-23.560%
2025-07-25	1.9500	2.090000	1.790000	1.9900	+0.505%	414,665	-26.633%
2025-07-24	2.0200	2.070000	1.930100	1.9800	+5.882%	517,569	-26.263%
2025-07-23	1.7800	1.911477	1.754700	1.8700	+5.650%	278,433	-21.925%
2025-07-22	1.8800	1.880000	1.610000	1.7700	-2.747%	396,829	-17.514%
2025-07-21	1.9800	2.068900	1.800000	1.8200	-0.546%	460,922	-19.780%
2025-07-18	2.3000	2.300000	1.770000	1.8300	-21.459%	1,148,640	-20.219%
2025-07-17	2.1200	2.340000	2.120000	2.3300	+6.393%	293,414	-37.339%
2025-07-16	2.0600	2.219700	2.050000	2.1900	+6.311%	272,728	-33.333%
2025-07-15	2.0700	2.109100	2.040000	2.0600	-1.435%	130,513	-29.126%
2025-07-14	1.9400	2.130000	1.930000	2.0900	+8.010%	460,086	-30.144%
2025-07-11	1.9800	2.050000	1.870300	1.9350	-4.680%	332,306	-24.548%
2025-07-10	2.1600	2.161200	2.030000	2.0300	-6.881%	263,819	-28.079%
2025-07-09	2.0900	2.219900	2.050000	2.1800	+4.306%	760,482	-33.028%
2025-07-08	1.8200	2.090000	1.820000	2.0900	+14.208%	566,992	-30.144%
2025-07-07	1.7900	1.920000	1.740700	1.8300	+0.274%	433,277	-20.219%
2025-07-03	1.8300	1.850000	1.791337	1.8250	+0.829%	110,435	-20.000%
2025-07-02	1.8000	1.830000	1.757900	1.8100	+1.685%	143,951	-19.337%
2025-07-01	1.8300	1.850000	1.740100	1.7800	-3.261%	236,463	-17.978%
2025-06-30	1.8300	1.904500	1.790000	1.8400	+1.657%	238,789	-20.652%
2025-06-27	1.7600	1.870000	1.750000	1.8100	+1.117%	112,663	-19.337%
2025-06-26	1.7600	1.830000	1.750000	1.7900	-1.105%	235,633	-18.436%
2025-06-25	1.9000	1.940000	1.800000	1.8100	-2.162%	373,659	-19.337%
2025-06-24	1.8200	1.850000	1.750000	1.8500	+5.714%	419,300	-21.081%
2025-06-23	1.8600	1.880000	1.630100	1.7500	-6.417%	710,355	-16.571%
2025-06-20	1.8600	1.900000	1.810000	1.8700	+5.056%	943,590	-21.925%
2025-06-18	1.6600	1.830000	1.660000	1.7800	+6.269%	795,025	-17.978%
2025-06-17	1.7200	1.740000	1.660000	1.6750	-2.899%	297,752	-12.836%
2025-06-16	1.6600	1.790000	1.620800	1.7250	+7.813%	845,212	-15.362%
2025-06-13	1.6100	1.650000	1.530000	1.6000	-0.621%	301,478	-8.750%
2025-06-12	1.6700	1.670000	1.600000	1.6100	-4.167%	175,095	-9.317%
2025-06-11	1.6200	1.686800	1.600000	1.6800	+5.000%	303,015	-13.095%
2025-06-10	1.6200	1.650000	1.571900	1.6000	-1.235%	197,735	-8.750%
2025-06-09	1.5200	1.620000	1.510100	1.6200	+7.285%	344,684	-9.877%
2025-06-06	1.4700	1.517000	1.460000	1.5100	+1.342%	152,857	-3.311%
2025-06-05	1.5100	1.600000	1.460000	1.4900	-1.325%	203,607	-2.013%
2025-06-04	1.5200	1.530000	1.480000	1.5100	+2.027%	153,224	-3.311%
2025-06-03	1.4700	1.490000	1.420000	1.4800	+2.069%	108,827	-1.351%
2025-06-02	1.4900	1.530000	1.420000	1.4500	+1.399%	430,742	+0.690%
2025-05-30	1.4100	1.460000	1.380000	1.4300	0.000%	182,084	+2.098%
2025-05-29	1.4000	1.460000	1.380000	1.4300	+5.147%	198,106	+2.098%
2025-05-28	1.4300	1.430000	1.355000	1.3600	-8.108%	239,454	+7.353%
2025-05-27	1.4100	1.530500	1.400000	1.4800	+6.475%	677,746	-1.351%
2025-05-23	1.3900	1.390000	1.350000	1.3900	-1.418%	106,305	+5.036%
2025-05-22	1.3800	1.440000	1.340000	1.4100	+2.920%	175,650	+3.546%
2025-05-21	1.4000	1.420000	1.369900	1.3700	0.000%	389,212	+6.569%
2025-05-20	1.2600	1.400000	1.250000	1.3700	+7.031%	260,509	+6.569%
2025-05-19	1.1800	1.316300	1.170200	1.2800	+7.563%	362,255	+14.063%
2025-05-16	1.2400	1.250000	1.190000	1.1900	-5.556%	157,965	+22.689%
2025-05-15	1.2900	1.300000	1.250000	1.2600	-3.817%	113,848	+15.873%
2025-05-14	1.2700	1.329800	1.240600	1.3100	+1.550%	135,014	+11.450%
2025-05-13	1.2700	1.310000	1.240000	1.2900	+0.781%	298,840	+13.178%
2025-05-12	1.2000	1.290000	1.160000	1.2800	+3.226%	506,534	+14.063%
2025-05-09	1.1900	1.259600	1.180100	1.2400	-0.800%	258,598	+17.742%
2025-05-08	1.2500	1.275300	1.210000	1.2500	-3.101%	408,434	+16.800%
2025-05-07	1.3250	1.440000	1.270000	1.2900	-11.644%	990,566	+13.178%
2025-05-06	1.5100	1.689900	1.290000	1.4600	+10.606%	28,442,120	0.000%
2025-05-05	1.2300	1.340000	1.229900	1.3200	+5.600%	427,914	+10.606%
2025-05-02	1.3000	1.300000	1.150000	1.2500	-2.344%	454,567	+16.800%
2025-05-01	1.3400	1.390000	1.280000	1.2800	-1.538%	382,278	+14.063%
2025-04-30	1.3600	1.419900	1.300000	1.3000	-5.109%	643,351	+12.308%
2025-04-29	1.6000	1.670000	1.330000	1.3700	-17.964%	1,424,981	+6.569%
2025-04-28	2.4900	2.680000	1.610000	1.6700	+6.369%	60,390,556	-12.575%
2025-04-25	1.6000	1.600000	1.563300	1.5700	-3.086%	13,057	-7.006%
2025-04-24	1.6200	1.667200	1.530000	1.6200	-0.613%	32,743	-9.877%
2025-04-23	1.4700	1.630000	1.470000	1.6300	+11.629%	58,416	-10.429%
2025-04-22	1.3800	1.510000	1.360100	1.4602	+4.300%	39,092	-0.014%
2025-04-21	1.3800	1.400000	1.300000	1.4000	+1.449%	45,751	+4.286%
2025-04-17	1.3200	1.438800	1.310000	1.3800	+1.471%	33,171	+5.797%
2025-04-16	1.4170	1.417000	1.310000	1.3600	-3.546%	51,957	+7.353%
2025-04-15	1.2800	1.538400	1.280000	1.4100	+6.015%	176,616	+3.546%
2025-04-14	1.3200	1.380000	1.271100	1.3300	+0.758%	29,675	+9.774%
2025-04-11	1.2500	1.340000	1.220000	1.3200	+4.762%	46,548	+10.606%
2025-04-10	1.3200	1.479700	1.250000	1.2600	-11.268%	748,582	+15.873%
2025-04-09	1.3000	1.490000	1.267600	1.4200	+9.231%	152,985	+2.817%
2025-04-08	1.2400	1.350000	1.210000	1.3000	+4.839%	100,169	+12.308%
2025-04-07	1.3300	1.330000	1.220000	1.2400	-7.463%	64,427	+17.742%
2025-04-04	1.4000	1.420000	1.280000	1.3400	-8.219%	83,089	+8.955%
2025-04-03	1.5000	1.511100	1.352800	1.4600	-2.667%	55,323	0.000%
2025-04-02	1.4200	1.548900	1.420000	1.5000	+5.634%	76,158	-2.667%
2025-04-01	1.3900	1.469900	1.331500	1.4200	-1.389%	52,726	+2.817%
2025-03-31	1.5700	1.570000	1.420000	1.4400	-9.434%	53,442	+1.389%
2025-03-28	1.6900	1.880000	1.380000	1.5900	-5.357%	205,570	-8.176%
2025-03-27	1.7500	1.760000	1.650000	1.6800	-3.448%	56,241	-13.095%
2025-03-26	1.7700	1.825000	1.740000	1.7400	-1.136%	57,933	-16.092%
2025-03-25	1.9900	2.139800	1.700000	1.7600	-13.300%	273,780	-17.045%
2025-03-24	2.2100	2.250000	1.900000	2.0300	-10.177%	270,230	-28.079%
2025-03-21	2.2900	2.359900	2.050000	2.2600	-1.310%	108,206	-35.398%
2025-03-20	2.2100	2.391600	2.060000	2.2900	+1.327%	185,846	-36.245%
2025-03-19	2.4100	2.410000	2.150100	2.2600	-9.960%	263,351	-35.398%
2025-03-18	2.4900	2.540000	2.150000	2.5100	+0.400%	695,718	-41.833%
2025-03-17	2.1800	3.500000	2.180000	2.5000	+44.768%	49,731,571	-41.600%
2025-03-14	1.7500	2.031500	1.670000	1.7269	+2.792%	72,286	-15.455%
2025-03-13	1.7800	1.790000	1.680000	1.6800	-5.106%	13,170	-13.095%
2025-03-12	1.8300	1.840100	1.770000	1.7704	-3.257%	10,577	-17.533%
2025-03-11	1.9000	1.900000	1.796200	1.8300	-3.430%	15,514	-20.219%
2025-03-10	1.8900	2.090000	1.830000	1.8950	+0.376%	92,555	-22.955%
2025-03-07	1.8900	1.910000	1.855800	1.8879	-1.157%	14,412	-22.665%
2025-03-06	1.8500	1.930000	1.840000	1.9100	+3.793%	17,797	-23.560%
2025-03-05	1.8900	1.910000	1.800000	1.8402	-4.653%	20,982	-20.661%
2025-03-04	1.9400	2.060000	1.750100	1.9300	-0.515%	134,575	-24.352%
2025-03-03	2.3300	2.330000	1.900200	1.9400	-9.346%	26,427	-24.742%
2025-02-28	2.1700	2.280000	2.110000	2.1400	-0.926%	10,661	-31.776%
2025-02-27	2.3000	2.300000	2.130000	2.1600	-6.087%	17,154	-32.407%
2025-02-26	2.6400	2.640000	2.200000	2.3000	-11.877%	32,779	-36.522%
2025-02-25	2.7300	2.840000	2.500000	2.6100	-5.091%	19,808	-44.061%
2025-02-24	2.7000	2.785000	2.700000	2.7500	+1.735%	13,432	-46.909%
2025-02-21	2.5900	2.890000	2.590000	2.7031	+6.004%	28,467	-45.988%
2025-02-20	2.6000	2.600000	2.549400	2.5500	-5.556%	3,144	-42.745%
2025-02-19	2.5600	2.705000	2.510000	2.7000	+5.469%	5,779	-45.926%
2025-02-18	2.5800	2.720000	2.510000	2.5600	-2.290%	13,839	-42.969%
2025-02-14	2.5200	2.685000	2.425100	2.6200	+3.968%	19,064	-44.275%
2025-02-13	2.5000	2.682500	2.360000	2.5200	+2.439%	20,103	-42.063%
2025-02-12	2.3500	2.649100	2.350000	2.4600	+6.957%	34,263	-40.650%
2025-02-11	2.6800	2.680000	2.235000	2.3000	-13.854%	63,607	-36.522%
2025-02-10	2.7400	2.790000	2.570000	2.6699	+1.517%	25,142	-45.316%
2025-02-07	2.6500	2.748500	2.600000	2.6300	-1.866%	6,878	-44.487%
2025-02-06	2.7400	2.740000	2.650000	2.6800	-0.557%	7,611	-45.522%
2025-02-05	2.6648	2.729900	2.650000	2.6950	+1.316%	7,200	-45.826%
2025-02-04	2.7200	2.752000	2.660000	2.6600	-1.481%	17,474	-45.113%
2025-02-03	2.7500	2.809000	2.700000	2.7000	-2.878%	13,201	-45.926%
2025-01-31	2.8147	2.820000	2.760000	2.7800	+0.725%	15,752	-47.482%
2025-01-30	2.8900	2.890000	2.700000	2.7600	-2.128%	19,063	-47.101%
2025-01-29	2.9400	2.940000	2.780100	2.8200	-3.425%	20,859	-48.227%
2025-01-28	2.9400	3.100000	2.850000	2.9200	+2.098%	16,287	-50.000%
2025-01-27	2.9650	3.450000	2.860000	2.8600	-2.412%	46,229	-48.951%
2025-01-24	2.8601	3.040000	2.860100	2.9307	-0.316%	48,547	-50.183%
2025-01-23	2.8600	2.940000	2.805000	2.9400	+3.162%	15,890	-50.340%
2025-01-22	2.9000	2.940000	2.849900	2.8499	-0.700%	9,260	-48.770%
2025-01-21	2.8600	3.020000	2.813400	2.8700	-1.034%	9,265	-49.129%
2025-01-17	2.9300	3.001400	2.800000	2.9000	-1.024%	18,810	-49.655%
2025-01-16	2.7900	2.980000	2.790000	2.9300	+5.018%	19,606	-50.171%
2025-01-15	3.0087	3.010000	2.790000	2.7900	-1.064%	19,514	-47.670%
2025-01-14	2.9400	2.975000	2.820000	2.8200	-2.246%	9,319	-48.227%
2025-01-13	2.9299	3.005000	2.840900	2.8848	-0.524%	27,913	-49.390%
2025-01-10	2.9400	3.070000	2.840000	2.9000	-1.361%	16,331	-49.655%
2025-01-08	2.9101	3.037300	2.852000	2.9400	-1.672%	26,516	-50.340%
2025-01-07	3.0800	3.100000	2.990000	2.9900	-0.993%	45,922	-51.171%
2025-01-06	3.5400	3.580000	2.970000	3.0200	-11.953%	104,257	-51.656%
2025-01-03	3.3600	3.610000	3.355300	3.4300	+3.313%	38,841	-57.434%
2025-01-02	3.2000	3.600000	3.200000	3.3200	+4.075%	56,110	-56.024%
2024-12-31	3.1700	3.190000	3.043600	3.1900	+2.244%	33,577	-54.232%
2024-12-30	3.0200	3.120000	3.009700	3.1200	0.000%	46,310	-53.205%
2024-12-27	3.1099	3.150000	3.001000	3.1200	0.000%	53,647	-53.205%
2024-12-26	3.1900	3.190000	3.060000	3.1200	+2.632%	47,415	-53.205%
2024-12-24	3.0300	3.100000	3.000000	3.0400	+0.330%	10,995	-51.974%
2024-12-23	3.0500	3.135600	2.910000	3.0300	-0.656%	15,747	-51.815%
2024-12-20	3.2800	3.318000	2.890000	3.0500	-0.651%	72,163	-52.131%
2024-12-19	2.9000	3.347300	2.810100	3.0700	+5.862%	136,103	-52.443%
2024-12-18	3.0400	3.113500	2.900000	2.9000	-3.654%	38,519	-49.655%
2024-12-17	3.2497	3.390000	3.010000	3.0100	-7.951%	50,320	-51.495%
2024-12-16	3.1100	3.390000	3.000000	3.2700	+10.101%	92,132	-55.352%
2024-12-13	2.7700	2.970000	2.730000	2.9700	+5.506%	31,667	-50.842%
2024-12-12	2.7700	2.920000	2.770000	2.8150	-2.257%	9,567	-48.135%
2024-12-11	3.0500	3.050000	2.880000	2.8800	-5.574%	17,807	-49.306%
2024-12-10	2.9300	3.070000	2.910000	3.0500	+5.172%	35,842	-52.131%
2024-12-09	2.8000	2.958600	2.800000	2.9000	+3.571%	15,250	-49.655%
2024-12-06	2.7100	2.800000	2.560100	2.8000	+9.375%	52,756	-47.857%
2024-12-05	2.7600	2.860000	2.560000	2.5600	-7.246%	91,308	-42.969%
2024-12-04	2.9600	2.960000	2.760000	2.7600	-3.833%	38,975	-47.101%
2024-12-03	2.9715	3.022700	2.830000	2.8700	-2.381%	20,331	-49.129%
2024-12-02	2.8300	3.100000	2.750000	2.9400	+2.797%	69,126	-50.340%
2024-11-29	2.7848	2.940000	2.780000	2.8600	0.000%	18,415	-48.951%
2024-11-27	2.9000	2.910000	2.710000	2.8600	-0.348%	53,993	-48.951%
2024-11-26	2.9300	2.930000	2.738600	2.8700	0.000%	37,084	-49.129%
2024-11-25	2.7500	2.920000	2.680000	2.8700	+4.364%	50,515	-49.129%
2024-11-22	2.8100	2.820000	2.750000	2.7500	-1.786%	16,696	-46.909%
2024-11-21	2.9400	2.940000	2.750000	2.8000	-5.405%	45,437	-47.857%
2024-11-20	3.0500	3.050000	2.850100	2.9600	-1.333%	49,538	-50.676%
2024-11-19	2.8600	3.010000	2.850000	3.0000	+2.041%	40,140	-51.333%
2024-11-18	2.9600	2.980000	2.840000	2.9400	+0.341%	24,002	-50.340%
2024-11-15	3.0300	3.120000	2.880000	2.9300	-5.484%	35,563	-50.171%
2024-11-14	3.0000	3.133800	3.000000	3.1000	+3.679%	17,588	-52.903%
2024-11-13	3.0800	3.080000	2.930000	2.9900	-0.993%	35,812	-51.171%
2024-11-12	2.9900	3.180000	2.860000	3.0200	+4.861%	63,175	-51.656%
2024-11-11	2.8900	2.960000	2.730100	2.8800	-3.030%	78,346	-49.306%
2024-11-08	3.1000	3.110000	2.810000	2.9700	-3.571%	138,900	-50.842%
2024-11-07	3.0300	3.230000	2.970000	3.0800	-0.645%	89,945	-52.597%
2024-11-06	3.2700	3.451000	3.040000	3.1000	-8.012%	102,038	-52.903%
2024-11-05	3.2400	3.380000	3.240000	3.3700	+4.012%	24,241	-56.677%
2024-11-04	3.1900	3.570000	3.150000	3.2400	0.000%	66,505	-54.938%
2024-11-01	3.3400	3.380000	3.100000	3.2400	-2.994%	67,597	-54.938%
2024-10-31	3.5100	3.550000	3.040000	3.3400	-4.571%	149,291	-56.287%
2024-10-30	3.5600	3.900000	3.430000	3.5000	-4.372%	82,591	-58.286%
2024-10-29	3.8700	3.940000	3.570000	3.6600	-6.154%	147,074	-60.109%
2024-10-28	3.9700	4.160000	3.900000	3.9000	-0.763%	37,989	-62.564%
2024-10-25	4.0000	4.145000	3.930000	3.9300	-2.481%	25,830	-62.850%
2024-10-24	4.3700	4.680000	4.000000	4.0300	-11.233%	61,930	-63.772%
2024-10-23	4.7900	4.790000	4.180700	4.5400	-5.613%	121,669	-67.841%
2024-10-22	4.6800	4.810000	4.371100	4.8100	+2.778%	134,333	-69.647%
2024-10-21	3.9000	4.700000	3.800000	4.6800	+23.158%	378,571	-68.803%
2024-10-18	3.4100	3.825000	3.410000	3.8000	+9.827%	118,089	-61.579%
2024-10-17	3.6795	3.680000	3.400000	3.4600	-4.945%	443,018	-57.803%
2024-10-16	3.8400	4.033700	3.510000	3.6400	-7.143%	160,399	-59.890%
2024-10-15	3.6800	4.150000	3.670200	3.9200	+6.812%	243,859	-62.755%
2024-10-14	3.7500	4.000000	3.602000	3.6700	-4.675%	71,952	-60.218%
2024-10-11	3.7500	4.240000	3.670000	3.8500	+0.785%	238,359	-62.078%
2024-10-10	3.8300	3.950000	3.760000	3.8200	-2.302%	76,116	-61.780%
2024-10-09	4.1000	4.100000	3.820000	3.9100	-1.759%	160,045	-62.660%
2024-10-08	4.0300	4.280000	3.842100	3.9800	-3.163%	211,713	-63.317%
2024-10-07	4.2200	4.490000	4.110000	4.1100	-2.143%	144,393	-64.477%
2024-10-04	4.6400	5.040000	4.040000	4.2000	-11.205%	299,655	-65.238%
2024-10-03	5.0500	5.200000	4.675200	4.7300	-6.151%	170,644	-69.133%
2024-10-02	5.7200	5.720000	4.910000	5.0400	-13.402%	229,273	-71.032%
2024-10-01	6.8500	6.865300	5.680100	5.8200	-15.160%	200,184	-74.914%
2024-09-30	7.0300	7.500000	6.758800	6.8600	-3.244%	166,035	-78.717%
2024-09-27	7.0600	7.760000	7.033600	7.0900	-3.274%	231,758	-79.408%
2024-09-26	7.1100	7.560000	6.670000	7.3300	+3.385%	379,494	-80.082%
2024-09-25	8.3700	8.489900	6.600100	7.0900	-11.925%	788,932	-79.408%
2024-09-24	9.7600	10.000000	7.800000	8.0500	-13.904%	750,374	-81.863%
2024-09-23	9.7900	11.190000	9.040000	9.3500	0.000%	2,282,408	-84.385%
2024-09-20	9.8500	12.600000	8.360100	9.3500	+11.310%	15,047,320	-84.385%
2024-09-19	9.1000	13.580000	7.900000	8.4000	+21.739%	36,198,702	-82.619%
2024-09-18	10.6100	11.120000	6.564300	6.9000	-54.305%	6,244,240	-78.841%
2024-09-17	5.3600	23.800000	5.340100	15.1000	+290.181%	98,531,163	-90.331%
2024-09-16	3.9500	4.188000	3.560000	3.8700	-5.839%	414,672	-62.274%
2024-09-13	4.0100	4.438000	3.600000	4.1100	+3.266%	993,477	-64.477%
2024-09-12	3.6300	4.250000	3.573000	3.9800	+11.798%	254,930	-63.317%
2024-09-11	3.5400	3.660000	3.340000	3.5600	0.000%	20,275	-58.989%
2024-09-10	3.4400	3.600000	3.310000	3.5600	+5.638%	77,102	-58.989%
2024-09-09	3.0100	3.400000	3.010000	3.3700	+11.589%	38,113	-56.677%
2024-09-06	3.2600	3.510000	2.870000	3.0200	-11.802%	99,172	-51.656%
2024-09-05	2.9100	3.480000	2.822000	3.4241	+21.854%	186,869	-57.361%
2024-09-04	3.0000	3.000000	2.730000	2.8100	-10.224%	86,402	-48.043%
2024-09-03	3.1000	3.500000	3.040000	3.1300	-7.396%	160,441	-53.355%
2024-08-30	2.9000	3.722700	2.860000	3.3800	+6.894%	410,871	-56.805%
2024-08-29	3.2160	3.480000	2.920800	3.1620	-1.679%	68,493	-53.827%
2024-08-28	3.4776	3.720000	3.121200	3.2160	-9.398%	100,105	-54.602%
2024-08-27	3.4800	3.598800	3.386400	3.5496	+0.135%	13,653	-58.869%
2024-08-26	3.6240	3.777600	3.380400	3.5448	-1.632%	34,616	-58.813%
2024-08-23	3.9264	3.960000	3.600000	3.6036	-12.703%	67,768	-59.485%
2024-08-22	4.5324	4.919400	3.960000	4.1280	-20.000%	108,808	-64.632%
2024-08-21	4.3200	5.304000	3.601200	5.1600	+42.431%	1,460,857	-71.705%
2024-08-20	3.6000	3.721800	3.480000	3.6228	+0.299%	2,440	-59.700%
2024-08-19	3.7500	3.750000	3.385200	3.6120	+7.500%	3,439	-59.579%
2024-08-16	3.3600	3.472800	3.262800	3.3600	-4.388%	960	-56.548%
2024-08-15	3.5496	3.549600	3.390000	3.5142	+1.502%	956	-58.454%
2024-08-14	3.3600	3.529800	3.360000	3.4622	+0.040%	505	-57.830%
2024-08-13	3.5988	3.598800	3.379200	3.4608	-3.867%	1,433	-57.813%
2024-08-12	3.6000	3.633600	3.363600	3.6000	+3.022%	2,306	-59.444%
2024-08-09	3.4800	3.494400	3.336000	3.4944	+4.000%	1,894	-58.219%
2024-08-08	3.4116	3.531600	3.313200	3.3600	-1.060%	1,452	-56.548%
2024-08-07	3.3564	3.444000	3.348000	3.3960	+0.855%	487	-57.008%
2024-08-06	3.4452	3.445200	3.319200	3.3672	-1.005%	654	-56.641%
2024-08-05	3.6780	3.792000	3.332400	3.4014	-7.005%	4,573	-57.076%
2024-08-02	3.5892	3.732000	3.589200	3.6576	-0.131%	2,948	-60.083%
2024-08-01	3.7572	3.757200	3.510000	3.6624	-0.716%	1,099	-60.135%
2024-07-31	3.7500	3.838800	3.660000	3.6888	-0.453%	3,879	-60.421%
2024-07-30	3.7800	3.861600	3.660000	3.7056	-2.340%	2,783	-60.600%
2024-07-29	3.7200	3.840000	3.600000	3.7944	+0.733%	1,111	-61.522%
2024-07-26	3.5640	3.802900	3.564000	3.7668	+1.916%	513	-61.240%
2024-07-25	3.5856	3.720000	3.301200	3.6960	+5.012%	5,960	-60.498%
2024-07-24	3.6000	3.840000	3.182400	3.5196	-6.918%	7,255	-58.518%
2024-07-23	3.9600	3.960000	3.600000	3.7812	-5.828%	4,918	-61.388%
2024-07-22	3.5652	4.033200	3.480000	4.0152	+9.957%	2,393	-63.638%
2024-07-19	3.7200	3.720000	3.480000	3.6516	-2.311%	1,131	-60.018%
2024-07-18	3.8268	3.960000	3.544800	3.7380	-2.351%	4,974	-60.942%
2024-07-17	3.6000	3.828000	3.372000	3.8280	+6.121%	4,414	-61.860%
2024-07-16	3.6588	3.838800	3.559200	3.6072	-1.443%	7,369	-59.525%
2024-07-15	3.5520	3.660000	3.552000	3.6600	+1.430%	1,605	-60.109%
2024-07-12	3.6012	3.720000	3.600000	3.6084	+0.167%	1,276	-59.539%
2024-07-11	3.8400	3.840000	3.507600	3.6024	-1.055%	4,774	-59.471%
2024-07-10	3.8400	3.840000	3.492000	3.6408	+2.275%	2,095	-59.899%
2024-07-09	3.6576	3.733200	3.490800	3.5598	+2.012%	5,329	-58.986%
2024-07-08	3.7332	3.778800	3.481200	3.4896	-6.314%	7,143	-58.161%
2024-07-05	3.5880	3.816000	3.327600	3.7248	+7.516%	4,405	-60.803%
2024-07-03	3.6000	3.600000	3.464400	3.4644	+1.192%	1,143	-57.857%
2024-07-02	3.5220	3.560400	3.360000	3.4236	+0.777%	6,989	-57.355%
2024-07-01	3.4812	3.600000	3.300000	3.3972	+2.945%	3,894	-57.023%
2024-06-28	3.4200	3.599900	3.249600	3.3000	+2.459%	8,710	-55.758%
2024-06-27	3.7020	3.990000	3.139200	3.2208	-13.447%	15,796	-54.670%
2024-06-26	3.8400	3.840000	3.620400	3.7212	0.000%	1,879	-60.765%
2024-06-25	3.7320	3.837600	3.618000	3.7212	-0.129%	2,426	-60.765%
2024-06-24	3.8496	3.906000	3.708000	3.7260	-1.052%	3,924	-60.816%
2024-06-21	3.7332	4.158000	3.733200	3.7656	-0.884%	2,899	-61.228%
2024-06-20	4.0620	4.152000	3.760800	3.7992	-5.605%	3,449	-61.571%
2024-06-18	3.8640	4.029600	3.724800	4.0248	+4.584%	10,820	-63.725%
2024-06-17	3.9924	4.237200	3.848400	3.8484	-3.607%	3,966	-62.062%
2024-06-14	4.2898	4.550400	3.992400	3.9924	-7.583%	8,912	-63.431%
2024-06-13	4.0800	4.320000	4.057200	4.3200	0.000%	1,324	-66.204%
2024-06-12	4.2840	4.320000	4.050600	4.3200	+1.637%	3,152	-66.204%
2024-06-11	4.2000	4.426800	4.080000	4.2504	-0.687%	4,747	-65.650%
2024-06-10	4.4124	4.412400	3.722400	4.2798	+4.897%	10,599	-65.886%
2024-06-07	4.2960	4.410000	3.960000	4.0800	-3.134%	5,946	-64.216%
2024-06-06	4.1760	4.440000	4.154400	4.2120	+2.842%	2,548	-65.337%
2024-06-05	4.5720	4.572000	3.966000	4.0956	-7.757%	5,181	-64.352%
2024-06-04	4.6800	4.680000	4.249200	4.4400	+3.352%	2,410	-67.117%
2024-06-03	4.5600	4.789200	4.201200	4.2960	-3.269%	10,254	-66.015%
2024-05-31	4.5840	4.680000	4.369200	4.4412	+1.648%	2,754	-67.126%
2024-05-30	4.6200	4.752000	4.320000	4.3692	+1.139%	1,942	-66.584%
2024-05-29	4.8857	4.885700	4.320000	4.3200	-2.991%	6,309	-66.204%
2024-05-28	4.8000	4.800000	4.351200	4.4532	-4.208%	2,572	-67.215%
2024-05-24	4.8000	4.918800	4.560000	4.6488	-0.667%	4,949	-68.594%
2024-05-23	4.6320	4.974000	4.622400	4.6800	-1.887%	3,047	-68.803%
2024-05-22	4.6800	4.914000	4.560000	4.7700	+2.054%	7,553	-69.392%
2024-05-21	4.6800	5.040000	4.627200	4.6740	-2.037%	5,122	-68.763%
2024-05-20	5.0280	5.035400	4.704000	4.7712	-1.827%	2,387	-69.400%
2024-05-17	4.7988	4.870800	4.627200	4.8600	+1.504%	6,244	-69.959%
2024-05-16	4.6800	4.855200	4.627200	4.7880	+3.933%	5,910	-69.507%
2024-05-15	4.8000	4.800000	4.500000	4.6068	-4.905%	3,529	-68.308%
2024-05-14	4.5612	5.270400	4.428300	4.8444	+3.966%	12,611	-69.862%
2024-05-13	4.5600	4.680000	4.442400	4.6596	-2.511%	2,582	-68.667%
2024-05-10	5.0376	5.037600	4.680000	4.7796	-4.024%	1,246	-69.454%
2024-05-09	5.0400	5.040000	4.440000	4.9800	+6.711%	7,068	-70.683%
2024-05-08	4.8876	4.887600	4.636800	4.6668	-4.518%	2,994	-68.715%
2024-05-07	5.0280	5.274000	4.800000	4.8876	-2.848%	1,606	-70.128%
2024-05-06	4.6800	5.161200	4.338000	5.0309	+8.219%	12,736	-70.979%
2024-05-03	4.7868	4.788000	4.399200	4.6488	+0.597%	1,869	-68.594%
2024-05-02	4.6260	4.782000	4.530000	4.6212	-0.517%	5,489	-68.406%
2024-05-01	4.2000	4.645200	4.022400	4.6452	+9.972%	7,320	-68.570%
2024-04-30	4.5912	4.788000	4.221600	4.2240	-7.124%	2,538	-65.436%
2024-04-29	4.7100	4.800000	4.440000	4.5480	-3.218%	3,457	-67.898%
2024-04-26	4.7388	4.738800	4.404000	4.6992	-0.229%	2,269	-68.931%
2024-04-25	4.4400	4.738800	4.296000	4.7100	-1.875%	2,917	-69.002%
2024-04-24	4.5528	4.800000	4.267200	4.8000	+10.681%	4,304	-69.583%
2024-04-23	4.3692	4.369200	4.200000	4.3368	-0.742%	5,530	-66.335%
2024-04-22	4.3920	4.473600	4.225200	4.3692	-2.334%	5,359	-66.584%
2024-04-19	4.5360	4.542000	4.440000	4.4736	-1.558%	1,599	-67.364%
2024-04-18	4.3848	4.550400	4.369200	4.5444	+2.796%	2,275	-67.873%
2024-04-17	4.1844	4.560000	4.024800	4.4208	+3.980%	3,865	-66.974%
2024-04-16	4.4400	4.440000	3.961200	4.2516	-5.796%	8,056	-65.660%
2024-04-15	5.0280	5.028000	4.321200	4.5132	-10.239%	7,600	-67.650%
2024-04-12	5.1588	5.158800	4.332000	5.0280	-0.119%	13,643	-70.963%
2024-04-11	5.1600	5.160000	4.920000	5.0340	+4.875%	13,726	-70.997%
2024-04-10	4.8600	5.280000	4.558200	4.8000	+2.907%	25,343	-69.583%
2024-04-09	4.8000	4.920000	4.440000	4.6644	-1.819%	27,073	-68.699%
2024-04-08	4.6800	5.175600	4.471200	4.7508	+16.733%	155,785	-69.268%
2024-04-05	3.8640	4.080000	3.864000	4.0698	+2.773%	138,101	-64.126%
2024-04-04	3.9252	4.170000	3.858000	3.9600	+0.887%	2,841	-63.131%
2024-04-03	3.9600	4.080000	3.870000	3.9252	+1.113%	3,640	-62.804%
2024-04-02	3.9600	4.028400	3.780000	3.8820	+2.373%	4,273	-62.391%
2024-04-01	4.0800	4.170000	3.780000	3.7920	-8.750%	7,834	-61.498%
2024-03-28	4.1880	4.188000	3.840000	4.1556	+4.876%	3,498	-64.867%
2024-03-27	3.8400	4.078800	3.840000	3.9624	+3.123%	1,357	-63.154%
2024-03-26	3.8820	3.924000	3.840000	3.8424	0.000%	4,742	-62.003%
2024-03-25	3.8016	3.907400	3.624000	3.8424	+2.958%	11,371	-62.003%

.dark-mode .XrS77q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XrS77q{ color: #333333; background-color: white; border: 2px solid #333333; }GLMDGalmed Pharmaceuticals Ltd.stock NASDAQ

GLMD
Galmed Pharmaceuticals Ltd.
stock NASDAQ