Dark

GLMD
Galmed Pharmaceuticals Ltd.
stock NASDAQ

At Close

Dec 31, 2025 3:59:30 PM EST

0.7580USD+0.611%(+0.0046)87,383

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 31, 2025 8:12:30 AM EST

0.7599USD+0.863%(+0.0065)200

After-hours

Dec 30, 2025 4:15:30 PM EST

0.7517USD-1.079%(-0.0082)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	0.7690	0.790900	0.731100	0.7505	-0.385%	87,383	0.000%
2025-12-30	0.7700	0.807550	0.751700	0.7534	-5.089%	87,035	-0.385%
2025-12-29	0.8440	0.855100	0.748600	0.7938	-8.242%	191,843	-5.455%
2025-12-26	0.8510	0.890000	0.850200	0.8651	-1.727%	35,124	-13.247%
2025-12-24	0.8650	0.890000	0.852100	0.8803	+0.034%	29,664	-14.745%
2025-12-23	0.9100	0.910000	0.870300	0.8800	-3.297%	43,566	-14.716%
2025-12-22	0.8300	0.910000	0.830000	0.9100	+6.908%	113,104	-17.527%
2025-12-19	0.9160	1.000000	0.810000	0.8512	-4.241%	106,297	-11.830%
2025-12-18	0.9300	0.947000	0.880000	0.8889	-2.884%	69,910	-15.570%
2025-12-17	0.9700	1.000000	0.911000	0.9153	-6.583%	135,677	-18.005%
2025-12-16	1.0000	1.037000	0.962100	0.9798	+0.937%	50,163	-23.403%
2025-12-15	1.0400	1.040000	0.953400	0.9707	-7.552%	100,922	-22.685%
2025-12-12	1.0600	1.070000	1.020000	1.0500	+1.942%	91,243	-28.524%
2025-12-11	1.0600	1.074800	1.015000	1.0300	-2.830%	134,871	-27.136%
2025-12-10	1.1100	1.135000	1.054500	1.0600	-8.621%	250,026	-29.198%
2025-12-09	1.1950	1.210000	1.130300	1.1600	-4.132%	224,240	-35.302%
2025-12-08	1.1300	1.210000	1.093500	1.2100	+8.036%	358,900	-37.975%
2025-12-05	1.1600	1.160000	1.090000	1.1200	-0.885%	237,834	-32.991%
2025-12-04	1.1100	1.150000	1.030000	1.1300	+5.607%	346,052	-33.584%
2025-12-03	0.9900	1.080000	0.960000	1.0700	+11.586%	258,658	-29.860%
2025-12-02	0.9500	0.970000	0.940000	0.9589	-1.581%	81,099	-21.733%
2025-12-01	0.9532	0.987100	0.930000	0.9743	+3.660%	236,098	-22.970%
2025-11-28	0.8961	0.946000	0.883950	0.9399	+1.743%	104,003	-20.151%
2025-11-26	0.8100	0.939200	0.810000	0.9238	+12.398%	266,281	-18.759%
2025-11-25	0.8700	0.870000	0.816500	0.8219	-3.203%	133,992	-8.687%
2025-11-24	0.8133	0.861100	0.804900	0.8491	+1.434%	152,066	-11.612%
2025-11-21	0.7890	0.870000	0.769376	0.8371	+2.724%	391,971	-10.345%
2025-11-20	0.9010	0.901000	0.744900	0.8149	-13.511%	993,804	-7.903%
2025-11-19	1.0500	1.080000	0.940000	0.9422	-13.560%	1,334,270	-20.346%
2025-11-18	1.1100	1.220000	1.010000	1.0900	+3.810%	23,690,283	-31.147%
2025-11-17	1.2450	1.539900	1.020000	1.0500	+0.962%	97,321,706	-28.524%
2025-11-14	1.0500	1.070000	1.010000	1.0400	-2.804%	53,199	-27.837%
2025-11-13	1.1500	1.150000	1.040000	1.0700	-6.957%	113,063	-29.860%
2025-11-12	1.2100	1.220000	1.150000	1.1500	-4.167%	76,714	-34.739%
2025-11-11	1.2200	1.250000	1.173707	1.2000	-1.639%	19,290	-37.458%
2025-11-10	1.2300	1.270000	1.180100	1.2200	+1.245%	51,256	-38.484%
2025-11-07	1.2000	1.220000	1.157000	1.2050	-2.255%	194,481	-37.718%
2025-11-06	1.2400	1.350000	1.220500	1.2328	+0.228%	44,438	-39.122%
2025-11-05	1.2100	1.249500	1.150000	1.2300	+3.344%	65,777	-38.984%
2025-11-04	1.3000	1.312200	1.190000	1.1902	-10.846%	57,014	-36.943%
2025-11-03	1.3400	1.355000	1.335000	1.3350	-2.555%	52,688	-43.783%
2025-10-31	1.3400	1.370000	1.340000	1.3700	+2.239%	13,767	-45.219%
2025-10-30	1.3400	1.370000	1.300000	1.3400	-0.741%	111,261	-43.993%
2025-10-29	1.4700	1.470000	1.340000	1.3500	-8.163%	124,071	-44.407%
2025-10-28	1.3600	1.526500	1.360000	1.4700	+6.522%	106,261	-48.946%
2025-10-27	1.4200	1.420000	1.330000	1.3800	0.000%	97,356	-45.616%
2025-10-24	1.3600	1.400000	1.360000	1.3800	+1.099%	31,249	-45.616%
2025-10-23	1.3600	1.400000	1.360000	1.3650	+1.866%	30,813	-45.018%
2025-10-22	1.4300	1.430000	1.330100	1.3400	-6.294%	68,797	-43.993%
2025-10-21	1.4100	1.440000	1.380000	1.4300	+0.704%	33,636	-47.517%
2025-10-20	1.4000	1.425000	1.350000	1.4200	+3.650%	43,176	-47.148%
2025-10-17	1.4000	1.410000	1.350000	1.3700	-2.837%	116,907	-45.219%
2025-10-16	1.4900	1.490000	1.400000	1.4100	-3.425%	34,862	-46.773%
2025-10-15	1.4100	1.490000	1.400000	1.4600	+1.389%	39,150	-48.596%
2025-10-14	1.4700	1.497400	1.370100	1.4400	-2.041%	88,544	-47.882%
2025-10-13	1.4300	1.470000	1.410000	1.4700	+3.521%	40,927	-48.946%
2025-10-10	1.5300	1.599900	1.410000	1.4200	-8.682%	218,284	-47.148%
2025-10-09	1.5300	1.610000	1.530000	1.5550	+0.277%	56,018	-51.736%
2025-10-08	1.5700	1.600000	1.550000	1.5507	-1.854%	35,189	-51.603%
2025-10-07	1.6500	1.650000	1.520000	1.5800	-1.863%	155,524	-52.500%
2025-10-06	1.5700	1.610000	1.529600	1.6100	+2.548%	81,031	-53.385%
2025-10-03	1.6000	1.629000	1.540400	1.5700	0.000%	64,515	-52.197%
2025-10-02	1.5000	1.614100	1.500000	1.5700	+1.290%	38,273	-52.197%
2025-10-01	1.4300	1.550000	1.393200	1.5500	+12.319%	165,782	-51.581%
2025-09-30	1.4032	1.447700	1.370000	1.3800	-0.719%	41,653	-45.616%
2025-09-29	1.4000	1.415000	1.360000	1.3900	-0.714%	41,116	-46.007%
2025-09-26	1.4200	1.420000	1.350000	1.4000	+1.449%	40,126	-46.393%
2025-09-25	1.4600	1.460000	1.360100	1.3800	-4.167%	60,023	-45.616%
2025-09-24	1.4600	1.470000	1.440000	1.4400	-2.041%	31,118	-47.882%
2025-09-23	1.4900	1.529700	1.450000	1.4700	0.000%	46,210	-48.946%
2025-09-22	1.4900	1.500000	1.440000	1.4700	+0.685%	60,655	-48.946%
2025-09-19	1.5000	1.522000	1.450000	1.4600	-3.311%	73,364	-48.596%
2025-09-18	1.4620	1.550100	1.450000	1.5100	+1.684%	96,888	-50.298%
2025-09-17	1.5000	1.545000	1.470000	1.4850	+0.338%	64,365	-49.461%
2025-09-16	1.4200	1.520000	1.420000	1.4800	+1.370%	68,385	-49.291%
2025-09-15	1.5100	1.560000	1.450000	1.4600	-3.311%	80,020	-48.596%
2025-09-12	1.5500	1.599900	1.500000	1.5100	-2.581%	59,366	-50.298%
2025-09-11	1.4100	1.550000	1.410000	1.5500	+9.929%	127,364	-51.581%
2025-09-10	1.4600	1.495500	1.400000	1.4100	-3.093%	186,023	-46.773%
2025-09-09	1.3400	1.470000	1.340000	1.4550	+6.212%	204,327	-48.419%
2025-09-08	1.3600	1.400000	1.335000	1.3699	+0.728%	111,398	-45.215%
2025-09-05	1.2700	1.379600	1.260000	1.3600	+6.250%	62,078	-44.816%
2025-09-04	1.3000	1.310000	1.250000	1.2800	-0.775%	37,502	-41.367%
2025-09-03	1.2400	1.310000	1.240000	1.2900	+1.575%	126,499	-41.822%
2025-09-02	1.2600	1.319500	1.240000	1.2700	0.000%	83,616	-40.906%
2025-08-29	1.3400	1.360000	1.260000	1.2700	-7.971%	182,549	-40.906%
2025-08-28	1.4100	1.440000	1.260000	1.3800	-0.719%	1,537,137	-45.616%
2025-08-27	1.4100	1.440000	1.390000	1.3900	0.000%	50,318	-46.007%
2025-08-26	1.3900	1.440000	1.360000	1.3900	-1.418%	105,744	-46.007%
2025-08-25	1.6300	1.630000	1.330000	1.4100	-5.369%	657,851	-46.773%
2025-08-22	1.4500	1.520000	1.410200	1.4900	+1.361%	151,630	-49.631%
2025-08-21	1.4300	1.490000	1.390000	1.4700	+2.797%	118,747	-48.946%
2025-08-20	1.4100	1.486800	1.350000	1.4300	+0.351%	154,841	-47.517%
2025-08-19	1.4600	1.460200	1.400000	1.4250	-8.065%	183,941	-47.333%
2025-08-18	1.4600	1.590000	1.460000	1.5500	+7.639%	221,860	-51.581%
2025-08-15	1.4106	1.470000	1.400000	1.4400	-2.703%	161,316	-47.882%
2025-08-14	1.4600	1.520000	1.400100	1.4800	+1.370%	101,766	-49.291%
2025-08-13	1.4100	1.474900	1.380000	1.4600	+2.817%	86,161	-48.596%
2025-08-12	1.4800	1.538300	1.420000	1.4200	-2.069%	83,794	-47.148%
2025-08-11	1.4400	1.479900	1.400500	1.4500	0.000%	69,557	-48.241%
2025-08-08	1.3600	1.477600	1.321800	1.4500	+5.839%	199,930	-48.241%
2025-08-07	1.4200	1.440000	1.360000	1.3700	-5.517%	131,677	-45.219%
2025-08-06	1.5800	1.580000	1.430000	1.4500	-9.375%	277,869	-48.241%
2025-08-05	1.6100	1.699100	1.570000	1.6000	-1.840%	102,401	-53.094%
2025-08-04	1.5600	1.649900	1.560000	1.6300	+5.161%	106,953	-53.957%
2025-08-01	1.6100	1.610000	1.480000	1.5500	-4.908%	241,089	-51.581%
2025-07-31	1.7400	1.749700	1.620000	1.6300	-3.550%	196,851	-53.957%
2025-07-30	1.7800	1.800000	1.680000	1.6900	-5.587%	281,364	-55.592%
2025-07-29	1.9300	1.930000	1.780000	1.7900	-6.283%	262,928	-58.073%
2025-07-28	2.0200	2.030000	1.910000	1.9100	-4.020%	215,577	-60.707%
2025-07-25	1.9500	2.090000	1.790000	1.9900	+0.505%	414,665	-62.286%
2025-07-24	2.0200	2.070000	1.930100	1.9800	+5.882%	517,569	-62.096%
2025-07-23	1.7800	1.911477	1.754700	1.8700	+5.650%	278,433	-59.866%
2025-07-22	1.8800	1.880000	1.610000	1.7700	-2.747%	396,829	-57.599%
2025-07-21	1.9800	2.068900	1.800000	1.8200	-0.546%	460,922	-58.764%
2025-07-18	2.3000	2.300000	1.770000	1.8300	-21.459%	1,148,640	-58.989%
2025-07-17	2.1200	2.340000	2.120000	2.3300	+6.393%	293,414	-67.790%
2025-07-16	2.0600	2.219700	2.050000	2.1900	+6.311%	272,728	-65.731%
2025-07-15	2.0700	2.109100	2.040000	2.0600	-1.435%	130,513	-63.568%
2025-07-14	1.9400	2.130000	1.930000	2.0900	+8.010%	460,086	-64.091%
2025-07-11	1.9800	2.050000	1.870300	1.9350	-4.680%	332,306	-61.214%
2025-07-10	2.1600	2.161200	2.030000	2.0300	-6.881%	263,819	-63.030%
2025-07-09	2.0900	2.219900	2.050000	2.1800	+4.306%	760,482	-65.573%
2025-07-08	1.8200	2.090000	1.820000	2.0900	+14.208%	566,992	-64.091%
2025-07-07	1.7900	1.920000	1.740700	1.8300	+0.274%	433,277	-58.989%
2025-07-03	1.8300	1.850000	1.791337	1.8250	+0.829%	110,435	-58.877%
2025-07-02	1.8000	1.830000	1.757900	1.8100	+1.685%	143,951	-58.536%
2025-07-01	1.8300	1.850000	1.740100	1.7800	-3.261%	236,463	-57.837%
2025-06-30	1.8300	1.904500	1.790000	1.8400	+1.657%	238,789	-59.212%
2025-06-27	1.7600	1.870000	1.750000	1.8100	+1.117%	112,663	-58.536%
2025-06-26	1.7600	1.830000	1.750000	1.7900	-1.105%	235,633	-58.073%
2025-06-25	1.9000	1.940000	1.800000	1.8100	-2.162%	373,659	-58.536%
2025-06-24	1.8200	1.850000	1.750000	1.8500	+5.714%	419,300	-59.432%
2025-06-23	1.8600	1.880000	1.630100	1.7500	-6.417%	710,355	-57.114%
2025-06-20	1.8600	1.900000	1.810000	1.8700	+5.056%	943,590	-59.866%
2025-06-18	1.6600	1.830000	1.660000	1.7800	+6.269%	795,025	-57.837%
2025-06-17	1.7200	1.740000	1.660000	1.6750	-2.899%	297,752	-55.194%
2025-06-16	1.6600	1.790000	1.620800	1.7250	+7.813%	845,212	-56.493%
2025-06-13	1.6100	1.650000	1.530000	1.6000	-0.621%	301,478	-53.094%
2025-06-12	1.6700	1.670000	1.600000	1.6100	-4.167%	175,095	-53.385%
2025-06-11	1.6200	1.686800	1.600000	1.6800	+5.000%	303,015	-55.327%
2025-06-10	1.6200	1.650000	1.571900	1.6000	-1.235%	197,735	-53.094%
2025-06-09	1.5200	1.620000	1.510100	1.6200	+7.285%	344,684	-53.673%
2025-06-06	1.4700	1.517000	1.460000	1.5100	+1.342%	152,857	-50.298%
2025-06-05	1.5100	1.600000	1.460000	1.4900	-1.325%	203,607	-49.631%
2025-06-04	1.5200	1.530000	1.480000	1.5100	+2.027%	153,224	-50.298%
2025-06-03	1.4700	1.490000	1.420000	1.4800	+2.069%	108,827	-49.291%
2025-06-02	1.4900	1.530000	1.420000	1.4500	+1.399%	430,742	-48.241%
2025-05-30	1.4100	1.460000	1.380000	1.4300	0.000%	182,084	-47.517%
2025-05-29	1.4000	1.460000	1.380000	1.4300	+5.147%	198,106	-47.517%
2025-05-28	1.4300	1.430000	1.355000	1.3600	-8.108%	239,454	-44.816%
2025-05-27	1.4100	1.530500	1.400000	1.4800	+6.475%	677,746	-49.291%
2025-05-23	1.3900	1.390000	1.350000	1.3900	-1.418%	106,305	-46.007%
2025-05-22	1.3800	1.440000	1.340000	1.4100	+2.920%	175,650	-46.773%
2025-05-21	1.4000	1.420000	1.369900	1.3700	0.000%	389,212	-45.219%
2025-05-20	1.2600	1.400000	1.250000	1.3700	+7.031%	260,509	-45.219%
2025-05-19	1.1800	1.316300	1.170200	1.2800	+7.563%	362,255	-41.367%
2025-05-16	1.2400	1.250000	1.190000	1.1900	-5.556%	157,965	-36.933%
2025-05-15	1.2900	1.300000	1.250000	1.2600	-3.817%	113,848	-40.437%
2025-05-14	1.2700	1.329800	1.240600	1.3100	+1.550%	135,014	-42.710%
2025-05-13	1.2700	1.310000	1.240000	1.2900	+0.781%	298,840	-41.822%
2025-05-12	1.2000	1.290000	1.160000	1.2800	+3.226%	506,534	-41.367%
2025-05-09	1.1900	1.259600	1.180100	1.2400	-0.800%	258,598	-39.476%
2025-05-08	1.2500	1.275300	1.210000	1.2500	-3.101%	408,434	-39.960%
2025-05-07	1.3250	1.440000	1.270000	1.2900	-11.644%	990,566	-41.822%
2025-05-06	1.5100	1.689900	1.290000	1.4600	+10.606%	28,442,120	-48.596%
2025-05-05	1.2300	1.340000	1.229900	1.3200	+5.600%	427,914	-43.144%
2025-05-02	1.3000	1.300000	1.150000	1.2500	-2.344%	454,567	-39.960%
2025-05-01	1.3400	1.390000	1.280000	1.2800	-1.538%	382,278	-41.367%
2025-04-30	1.3600	1.419900	1.300000	1.3000	-5.109%	643,351	-42.269%
2025-04-29	1.6000	1.670000	1.330000	1.3700	-17.964%	1,424,981	-45.219%
2025-04-28	2.4900	2.680000	1.610000	1.6700	+6.369%	60,390,556	-55.060%
2025-04-25	1.6000	1.600000	1.563300	1.5700	-3.086%	13,057	-52.197%
2025-04-24	1.6200	1.667200	1.530000	1.6200	-0.613%	32,743	-53.673%
2025-04-23	1.4700	1.630000	1.470000	1.6300	+11.629%	58,416	-53.957%
2025-04-22	1.3800	1.510000	1.360100	1.4602	+4.300%	39,092	-48.603%
2025-04-21	1.3800	1.400000	1.300000	1.4000	+1.449%	45,751	-46.393%
2025-04-17	1.3200	1.438800	1.310000	1.3800	+1.471%	33,171	-45.616%
2025-04-16	1.4170	1.417000	1.310000	1.3600	-3.546%	51,957	-44.816%
2025-04-15	1.2800	1.538400	1.280000	1.4100	+6.015%	176,616	-46.773%
2025-04-14	1.3200	1.380000	1.271100	1.3300	+0.758%	29,675	-43.571%
2025-04-11	1.2500	1.340000	1.220000	1.3200	+4.762%	46,548	-43.144%
2025-04-10	1.3200	1.479700	1.250000	1.2600	-11.268%	748,582	-40.437%
2025-04-09	1.3000	1.490000	1.267600	1.4200	+9.231%	152,985	-47.148%
2025-04-08	1.2400	1.350000	1.210000	1.3000	+4.839%	100,169	-42.269%
2025-04-07	1.3300	1.330000	1.220000	1.2400	-7.463%	64,427	-39.476%
2025-04-04	1.4000	1.420000	1.280000	1.3400	-8.219%	83,089	-43.993%
2025-04-03	1.5000	1.511100	1.352800	1.4600	-2.667%	55,323	-48.596%
2025-04-02	1.4200	1.548900	1.420000	1.5000	+5.634%	76,158	-49.967%
2025-04-01	1.3900	1.469900	1.331500	1.4200	-1.389%	52,726	-47.148%
2025-03-31	1.5700	1.570000	1.420000	1.4400	-9.434%	53,442	-47.882%
2025-03-28	1.6900	1.880000	1.380000	1.5900	-5.357%	205,570	-52.799%
2025-03-27	1.7500	1.760000	1.650000	1.6800	-3.448%	56,241	-55.327%
2025-03-26	1.7700	1.825000	1.740000	1.7400	-1.136%	57,933	-56.868%
2025-03-25	1.9900	2.139800	1.700000	1.7600	-13.300%	273,780	-57.358%
2025-03-24	2.2100	2.250000	1.900000	2.0300	-10.177%	270,230	-63.030%
2025-03-21	2.2900	2.359900	2.050000	2.2600	-1.310%	108,206	-66.792%
2025-03-20	2.2100	2.391600	2.060000	2.2900	+1.327%	185,846	-67.227%
2025-03-19	2.4100	2.410000	2.150100	2.2600	-9.960%	263,351	-66.792%
2025-03-18	2.4900	2.540000	2.150000	2.5100	+0.400%	695,718	-70.100%
2025-03-17	2.1800	3.500000	2.180000	2.5000	+44.768%	49,731,571	-69.980%
2025-03-14	1.7500	2.031500	1.670000	1.7269	+2.792%	72,286	-56.541%
2025-03-13	1.7800	1.790000	1.680000	1.6800	-5.106%	13,170	-55.327%
2025-03-12	1.8300	1.840100	1.770000	1.7704	-3.257%	10,577	-57.608%
2025-03-11	1.9000	1.900000	1.796200	1.8300	-3.430%	15,514	-58.989%
2025-03-10	1.8900	2.090000	1.830000	1.8950	+0.376%	92,555	-60.396%
2025-03-07	1.8900	1.910000	1.855800	1.8879	-1.157%	14,412	-60.247%
2025-03-06	1.8500	1.930000	1.840000	1.9100	+3.793%	17,797	-60.707%
2025-03-05	1.8900	1.910000	1.800000	1.8402	-4.653%	20,982	-59.216%
2025-03-04	1.9400	2.060000	1.750100	1.9300	-0.515%	134,575	-61.114%
2025-03-03	2.3300	2.330000	1.900200	1.9400	-9.346%	26,427	-61.314%
2025-02-28	2.1700	2.280000	2.110000	2.1400	-0.926%	10,661	-64.930%
2025-02-27	2.3000	2.300000	2.130000	2.1600	-6.087%	17,154	-65.255%
2025-02-26	2.6400	2.640000	2.200000	2.3000	-11.877%	32,779	-67.370%
2025-02-25	2.7300	2.840000	2.500000	2.6100	-5.091%	19,808	-71.245%
2025-02-24	2.7000	2.785000	2.700000	2.7500	+1.735%	13,432	-72.709%
2025-02-21	2.5900	2.890000	2.590000	2.7031	+6.004%	28,467	-72.236%
2025-02-20	2.6000	2.600000	2.549400	2.5500	-5.556%	3,144	-70.569%
2025-02-19	2.5600	2.705000	2.510000	2.7000	+5.469%	5,779	-72.204%
2025-02-18	2.5800	2.720000	2.510000	2.5600	-2.290%	13,839	-70.684%
2025-02-14	2.5200	2.685000	2.425100	2.6200	+3.968%	19,064	-71.355%
2025-02-13	2.5000	2.682500	2.360000	2.5200	+2.439%	20,103	-70.218%
2025-02-12	2.3500	2.649100	2.350000	2.4600	+6.957%	34,263	-69.492%
2025-02-11	2.6800	2.680000	2.235000	2.3000	-13.854%	63,607	-67.370%
2025-02-10	2.7400	2.790000	2.570000	2.6699	+1.517%	25,142	-71.890%
2025-02-07	2.6500	2.748500	2.600000	2.6300	-1.866%	6,878	-71.464%
2025-02-06	2.7400	2.740000	2.650000	2.6800	-0.557%	7,611	-71.996%
2025-02-05	2.6648	2.729900	2.650000	2.6950	+1.316%	7,200	-72.152%
2025-02-04	2.7200	2.752000	2.660000	2.6600	-1.481%	17,474	-71.786%
2025-02-03	2.7500	2.809000	2.700000	2.7000	-2.878%	13,201	-72.204%
2025-01-31	2.8147	2.820000	2.760000	2.7800	+0.725%	15,752	-73.004%
2025-01-30	2.8900	2.890000	2.700000	2.7600	-2.128%	19,063	-72.808%
2025-01-29	2.9400	2.940000	2.780100	2.8200	-3.425%	20,859	-73.387%
2025-01-28	2.9400	3.100000	2.850000	2.9200	+2.098%	16,287	-74.298%
2025-01-27	2.9650	3.450000	2.860000	2.8600	-2.412%	46,229	-73.759%
2025-01-24	2.8601	3.040000	2.860100	2.9307	-0.316%	48,547	-74.392%
2025-01-23	2.8600	2.940000	2.805000	2.9400	+3.162%	15,890	-74.473%
2025-01-22	2.9000	2.940000	2.849900	2.8499	-0.700%	9,260	-73.666%
2025-01-21	2.8600	3.020000	2.813400	2.8700	-1.034%	9,265	-73.850%
2025-01-17	2.9300	3.001400	2.800000	2.9000	-1.024%	18,810	-74.121%
2025-01-16	2.7900	2.980000	2.790000	2.9300	+5.018%	19,606	-74.386%
2025-01-15	3.0087	3.010000	2.790000	2.7900	-1.064%	19,514	-73.100%
2025-01-14	2.9400	2.975000	2.820000	2.8200	-2.246%	9,319	-73.387%
2025-01-13	2.9299	3.005000	2.840900	2.8848	-0.524%	27,913	-73.984%
2025-01-10	2.9400	3.070000	2.840000	2.9000	-1.361%	16,331	-74.121%
2025-01-08	2.9101	3.037300	2.852000	2.9400	-1.672%	26,516	-74.473%
2025-01-07	3.0800	3.100000	2.990000	2.9900	-0.993%	45,922	-74.900%
2025-01-06	3.5400	3.580000	2.970000	3.0200	-11.953%	104,257	-75.149%
2025-01-03	3.3600	3.610000	3.355300	3.4300	+3.313%	38,841	-78.120%
2025-01-02	3.2000	3.600000	3.200000	3.3200	+4.075%	56,110	-77.395%
2024-12-31	3.1700	3.190000	3.043600	3.1900	+2.244%	33,577	-76.473%
2024-12-30	3.0200	3.120000	3.009700	3.1200	0.000%	46,310	-75.946%
2024-12-27	3.1099	3.150000	3.001000	3.1200	0.000%	53,647	-75.946%
2024-12-26	3.1900	3.190000	3.060000	3.1200	+2.632%	47,415	-75.946%
2024-12-24	3.0300	3.100000	3.000000	3.0400	+0.330%	10,995	-75.313%
2024-12-23	3.0500	3.135600	2.910000	3.0300	-0.656%	15,747	-75.231%
2024-12-20	3.2800	3.318000	2.890000	3.0500	-0.651%	72,163	-75.393%
2024-12-19	2.9000	3.347300	2.810100	3.0700	+5.862%	136,103	-75.554%
2024-12-18	3.0400	3.113500	2.900000	2.9000	-3.654%	38,519	-74.121%
2024-12-17	3.2497	3.390000	3.010000	3.0100	-7.951%	50,320	-75.066%
2024-12-16	3.1100	3.390000	3.000000	3.2700	+10.101%	92,132	-77.049%
2024-12-13	2.7700	2.970000	2.730000	2.9700	+5.506%	31,667	-74.731%
2024-12-12	2.7700	2.920000	2.770000	2.8150	-2.257%	9,567	-73.339%
2024-12-11	3.0500	3.050000	2.880000	2.8800	-5.574%	17,807	-73.941%
2024-12-10	2.9300	3.070000	2.910000	3.0500	+5.172%	35,842	-75.393%
2024-12-09	2.8000	2.958600	2.800000	2.9000	+3.571%	15,250	-74.121%
2024-12-06	2.7100	2.800000	2.560100	2.8000	+9.375%	52,756	-73.196%
2024-12-05	2.7600	2.860000	2.560000	2.5600	-7.246%	91,308	-70.684%
2024-12-04	2.9600	2.960000	2.760000	2.7600	-3.833%	38,975	-72.808%
2024-12-03	2.9715	3.022700	2.830000	2.8700	-2.381%	20,331	-73.850%
2024-12-02	2.8300	3.100000	2.750000	2.9400	+2.797%	69,126	-74.473%
2024-11-29	2.7848	2.940000	2.780000	2.8600	0.000%	18,415	-73.759%
2024-11-27	2.9000	2.910000	2.710000	2.8600	-0.348%	53,993	-73.759%
2024-11-26	2.9300	2.930000	2.738600	2.8700	0.000%	37,084	-73.850%
2024-11-25	2.7500	2.920000	2.680000	2.8700	+4.364%	50,515	-73.850%
2024-11-22	2.8100	2.820000	2.750000	2.7500	-1.786%	16,696	-72.709%
2024-11-21	2.9400	2.940000	2.750000	2.8000	-5.405%	45,437	-73.196%
2024-11-20	3.0500	3.050000	2.850100	2.9600	-1.333%	49,538	-74.645%
2024-11-19	2.8600	3.010000	2.850000	3.0000	+2.041%	40,140	-74.983%
2024-11-18	2.9600	2.980000	2.840000	2.9400	+0.341%	24,002	-74.473%
2024-11-15	3.0300	3.120000	2.880000	2.9300	-5.484%	35,563	-74.386%
2024-11-14	3.0000	3.133800	3.000000	3.1000	+3.679%	17,588	-75.790%
2024-11-13	3.0800	3.080000	2.930000	2.9900	-0.993%	35,812	-74.900%
2024-11-12	2.9900	3.180000	2.860000	3.0200	+4.861%	63,175	-75.149%
2024-11-11	2.8900	2.960000	2.730100	2.8800	-3.030%	78,346	-73.941%
2024-11-08	3.1000	3.110000	2.810000	2.9700	-3.571%	138,900	-74.731%
2024-11-07	3.0300	3.230000	2.970000	3.0800	-0.645%	89,945	-75.633%
2024-11-06	3.2700	3.451000	3.040000	3.1000	-8.012%	102,038	-75.790%
2024-11-05	3.2400	3.380000	3.240000	3.3700	+4.012%	24,241	-77.730%
2024-11-04	3.1900	3.570000	3.150000	3.2400	0.000%	66,505	-76.836%
2024-11-01	3.3400	3.380000	3.100000	3.2400	-2.994%	67,597	-76.836%
2024-10-31	3.5100	3.550000	3.040000	3.3400	-4.571%	149,291	-77.530%
2024-10-30	3.5600	3.900000	3.430000	3.5000	-4.372%	82,591	-78.557%
2024-10-29	3.8700	3.940000	3.570000	3.6600	-6.154%	147,074	-79.495%
2024-10-28	3.9700	4.160000	3.900000	3.9000	-0.763%	37,989	-80.756%
2024-10-25	4.0000	4.145000	3.930000	3.9300	-2.481%	25,830	-80.903%
2024-10-24	4.3700	4.680000	4.000000	4.0300	-11.233%	61,930	-81.377%
2024-10-23	4.7900	4.790000	4.180700	4.5400	-5.613%	121,669	-83.469%
2024-10-22	4.6800	4.810000	4.371100	4.8100	+2.778%	134,333	-84.397%
2024-10-21	3.9000	4.700000	3.800000	4.6800	+23.158%	378,571	-83.964%
2024-10-18	3.4100	3.825000	3.410000	3.8000	+9.827%	118,089	-80.250%
2024-10-17	3.6795	3.680000	3.400000	3.4600	-4.945%	443,018	-78.309%
2024-10-16	3.8400	4.033700	3.510000	3.6400	-7.143%	160,399	-79.382%
2024-10-15	3.6800	4.150000	3.670200	3.9200	+6.812%	243,859	-80.855%
2024-10-14	3.7500	4.000000	3.602000	3.6700	-4.675%	71,952	-79.550%
2024-10-11	3.7500	4.240000	3.670000	3.8500	+0.785%	238,359	-80.506%
2024-10-10	3.8300	3.950000	3.760000	3.8200	-2.302%	76,116	-80.353%
2024-10-09	4.1000	4.100000	3.820000	3.9100	-1.759%	160,045	-80.806%
2024-10-08	4.0300	4.280000	3.842100	3.9800	-3.163%	211,713	-81.143%
2024-10-07	4.2200	4.490000	4.110000	4.1100	-2.143%	144,393	-81.740%
2024-10-04	4.6400	5.040000	4.040000	4.2000	-11.205%	299,655	-82.131%
2024-10-03	5.0500	5.200000	4.675200	4.7300	-6.151%	170,644	-84.133%
2024-10-02	5.7200	5.720000	4.910000	5.0400	-13.402%	229,273	-85.109%
2024-10-01	6.8500	6.865300	5.680100	5.8200	-15.160%	200,184	-87.105%
2024-09-30	7.0300	7.500000	6.758800	6.8600	-3.244%	166,035	-89.060%
2024-09-27	7.0600	7.760000	7.033600	7.0900	-3.274%	231,758	-89.415%
2024-09-26	7.1100	7.560000	6.670000	7.3300	+3.385%	379,494	-89.761%
2024-09-25	8.3700	8.489900	6.600100	7.0900	-11.925%	788,932	-89.415%
2024-09-24	9.7600	10.000000	7.800000	8.0500	-13.904%	750,374	-90.677%
2024-09-23	9.7900	11.190000	9.040000	9.3500	0.000%	2,282,408	-91.973%
2024-09-20	9.8500	12.600000	8.360100	9.3500	+11.310%	15,047,320	-91.973%
2024-09-19	9.1000	13.580000	7.900000	8.4000	+21.739%	36,198,702	-91.065%
2024-09-18	10.6100	11.120000	6.564300	6.9000	-54.305%	6,244,240	-89.123%
2024-09-17	5.3600	23.800000	5.340100	15.1000	+290.181%	98,531,163	-95.030%
2024-09-16	3.9500	4.188000	3.560000	3.8700	-5.839%	414,672	-80.607%
2024-09-13	4.0100	4.438000	3.600000	4.1100	+3.266%	993,477	-81.740%
2024-09-12	3.6300	4.250000	3.573000	3.9800	+11.798%	254,930	-81.143%
2024-09-11	3.5400	3.660000	3.340000	3.5600	0.000%	20,275	-78.919%
2024-09-10	3.4400	3.600000	3.310000	3.5600	+5.638%	77,102	-78.919%
2024-09-09	3.0100	3.400000	3.010000	3.3700	+11.589%	38,113	-77.730%
2024-09-06	3.2600	3.510000	2.870000	3.0200	-11.802%	99,172	-75.149%
2024-09-05	2.9100	3.480000	2.822000	3.4241	+21.854%	186,869	-78.082%
2024-09-04	3.0000	3.000000	2.730000	2.8100	-10.224%	86,402	-73.292%
2024-09-03	3.1000	3.500000	3.040000	3.1300	-7.396%	160,441	-76.022%
2024-08-30	2.9000	3.722700	2.860000	3.3800	+6.894%	410,871	-77.796%
2024-08-29	3.2160	3.480000	2.920800	3.1620	-1.679%	68,493	-76.265%
2024-08-28	3.4776	3.720000	3.121200	3.2160	-9.398%	100,105	-76.664%
2024-08-27	3.4800	3.598800	3.386400	3.5496	+0.135%	13,653	-78.857%
2024-08-26	3.6240	3.777600	3.380400	3.5448	-1.632%	34,616	-78.828%
2024-08-23	3.9264	3.960000	3.600000	3.6036	-12.703%	67,768	-79.174%
2024-08-22	4.5324	4.919400	3.960000	4.1280	-20.000%	108,808	-81.819%
2024-08-21	4.3200	5.304000	3.601200	5.1600	+42.431%	1,460,857	-85.455%
2024-08-20	3.6000	3.721800	3.480000	3.6228	+0.299%	2,440	-79.284%
2024-08-19	3.7500	3.750000	3.385200	3.6120	+7.500%	3,439	-79.222%
2024-08-16	3.3600	3.472800	3.262800	3.3600	-4.388%	960	-77.664%
2024-08-15	3.5496	3.549600	3.390000	3.5142	+1.502%	956	-78.644%
2024-08-14	3.3600	3.529800	3.360000	3.4622	+0.040%	505	-78.323%
2024-08-13	3.5988	3.598800	3.379200	3.4608	-3.867%	1,433	-78.314%
2024-08-12	3.6000	3.633600	3.363600	3.6000	+3.022%	2,306	-79.153%
2024-08-09	3.4800	3.494400	3.336000	3.4944	+4.000%	1,894	-78.523%
2024-08-08	3.4116	3.531600	3.313200	3.3600	-1.060%	1,452	-77.664%
2024-08-07	3.3564	3.444000	3.348000	3.3960	+0.855%	487	-77.900%
2024-08-06	3.4452	3.445200	3.319200	3.3672	-1.005%	654	-77.711%
2024-08-05	3.6780	3.792000	3.332400	3.4014	-7.005%	4,573	-77.936%
2024-08-02	3.5892	3.732000	3.589200	3.6576	-0.131%	2,948	-79.481%
2024-08-01	3.7572	3.757200	3.510000	3.6624	-0.716%	1,099	-79.508%
2024-07-31	3.7500	3.838800	3.660000	3.6888	-0.453%	3,879	-79.655%
2024-07-30	3.7800	3.861600	3.660000	3.7056	-2.340%	2,783	-79.747%
2024-07-29	3.7200	3.840000	3.600000	3.7944	+0.733%	1,111	-80.221%
2024-07-26	3.5640	3.802900	3.564000	3.7668	+1.916%	513	-80.076%
2024-07-25	3.5856	3.720000	3.301200	3.6960	+5.012%	5,960	-79.694%
2024-07-24	3.6000	3.840000	3.182400	3.5196	-6.918%	7,255	-78.677%
2024-07-23	3.9600	3.960000	3.600000	3.7812	-5.828%	4,918	-80.152%
2024-07-22	3.5652	4.033200	3.480000	4.0152	+9.957%	2,393	-81.309%
2024-07-19	3.7200	3.720000	3.480000	3.6516	-2.311%	1,131	-79.447%
2024-07-18	3.8268	3.960000	3.544800	3.7380	-2.351%	4,974	-79.922%
2024-07-17	3.6000	3.828000	3.372000	3.8280	+6.121%	4,414	-80.394%
2024-07-16	3.6588	3.838800	3.559200	3.6072	-1.443%	7,369	-79.194%
2024-07-15	3.5520	3.660000	3.552000	3.6600	+1.430%	1,605	-79.495%
2024-07-12	3.6012	3.720000	3.600000	3.6084	+0.167%	1,276	-79.201%

.dark-mode .qcY371{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qcY371{ color: #333333; background-color: white; border: 2px solid #333333; }GLMDGalmed Pharmaceuticals Ltd.stock NASDAQ

GLMD
Galmed Pharmaceuticals Ltd.
stock NASDAQ