ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,243.60
0.26%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36417
0.01%
Bitcoin
69,945.32
-0.27%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Galmed Pharmaceuticals Ltd (GLMD)

  7. Galmed Pharmaceuticals Ltd (GLMD) Historical

GLMD Galmed Pharmaceuticals Ltd

0.3969
-0.0007 (-0.18%)
May 21 2024 - Closed
Delayed by 15 minutes

GLMD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.389501 -0.0081 -2.04% 0.39 0.42 0.3856 61,416
May 20 2024 0.3976 -0.0074 -1.83% 0.419 0.41962 0.392 28,641
May 17 2024 0.405 0.006 1.50% 0.3999 0.405898 0.3856 74,926
May 16 2024 0.399 0.0151 3.93% 0.39 0.4046 0.3856 70,901
May 15 2024 0.3839 -0.0198 -4.90% 0.40 0.40 0.375 42,347
May 14 2024 0.4037 0.0154 3.97% 0.385 0.4392 0.369028 151,328
May 13 2024 0.3883 -0.01 -2.51% 0.38 0.39 0.370201 30,680
May 10 2024 0.3983 -0.0167 -4.02% 0.405 0.4198 0.390001 14,950
May 09 2024 0.415 0.0261 6.71% 0.42 0.42 0.37 84,704
May 08 2024 0.3889 -0.0184 -4.52% 0.4058 0.4073 0.3864 35,860
May 07 2024 0.4073 -0.01194 -2.85% 0.4167 0.4395 0.40 19,266
May 06 2024 0.419241 0.03184 8.22% 0.39 0.4301 0.361501 152,713
May 03 2024 0.3874 0.0023 0.60% 0.3963 0.398999 0.3666 22,428
May 02 2024 0.3851 -0.002 -0.52% 0.389 0.3985 0.3775 65,665
May 01 2024 0.3871 0.0351 9.97% 0.35 0.3871 0.3352 86,173
Apr 30 2024 0.352 -0.027 -7.12% 0.3826 0.399 0.3518 30,455
Apr 29 2024 0.379 -0.0126 -3.22% 0.3925 0.40 0.37 41,460
Apr 26 2024 0.3916 -0.0009 -0.23% 0.3949 0.3949 0.367 27,223
Apr 25 2024 0.3925 -0.0075 -1.88% 0.39 0.3949 0.358 35,002
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 96,670
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% 0.405 0.44 0.37985 301,763
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% 0.322 0.34 0.322 1,614,510
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 50,635
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 3,465,652
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

Your Recent History

NASDAQ
GLMD
Galmed Pharmaceuticals
LATK
TERCBTC
TRONEuropeRewardCoin
AMEX
IEMD
Invesco Emerging Markets...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved