5 DAY PERFORMANCE
-25.15%
1 MONTH PERFORMANCE
-14.38%
3 MONTH PERFORMANCE
-53.70%
6 MONTH PERFORMANCE
-61.42%
YEAR-TO-DATE PERFORMANCE
-60.82%
1 YEAR PERFORMANCE
-73.12%
Galmed Pharmaceuticals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.15 | 434.40 K | $2.08 M |
| 05/01/2025 | $1.34 | $1.28 (-4.48%) | $1.39 | $1.28 | 382.30 K | $2.13 M |
| 04/30/2025 | $1.36 | $1.30 (-4.41%) | $1.42 | $1.30 | 643.40 K | $2.16 M |
| 04/29/2025 | $1.60 | $1.37 (-14.37%) | $1.67 | $1.33 | 1.43 M | $2.28 M |
| 04/28/2025 | $2.49 | $1.67 (-32.93%) | $2.68 | $1.61 | 60.39 M | $2.78 M |
| 04/25/2025 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.56 | 13.10 K | $108.53 K |
| 04/24/2025 | $1.62 | $1.62 (0%) | $1.67 | $1.53 | 32.74 K | $111.98 K |
| 04/23/2025 | $1.47 | $1.63 (10.88%) | $1.63 | $1.47 | 58.42 K | $112.67 K |
| 04/22/2025 | $1.38 | $1.46 (5.8%) | $1.51 | $1.36 | 39.09 K | $100.92 K |
| 04/21/2025 | $1.38 | $1.40 (1.45%) | $1.40 | $1.30 | 45.80 K | $96.78 K |
| 04/17/2025 | $1.32 | $1.38 (4.55%) | $1.44 | $1.31 | 33.20 K | $95.39 K |
| 04/16/2025 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.31 | 52.00 K | $94.01 K |
| 04/15/2025 | $1.28 | $1.41 (10.16%) | $1.54 | $1.28 | 176.62 K | $97.47 K |
| 04/14/2025 | $1.32 | $1.33 (0.76%) | $1.38 | $1.27 | 29.70 K | $91.94 K |
| 04/11/2025 | $1.25 | $1.32 (5.6%) | $1.34 | $1.22 | 46.55 K | $91.25 K |
| 04/10/2025 | $1.32 | $1.26 (-4.55%) | $1.48 | $1.25 | 748.60 K | $87.10 K |
| 04/09/2025 | $1.30 | $1.42 (9.23%) | $1.49 | $1.27 | 153.00 K | $98.16 K |
| 04/08/2025 | $1.24 | $1.30 (4.84%) | $1.35 | $1.21 | 100.20 K | $89.86 K |
| 04/07/2025 | $1.33 | $1.24 (-6.77%) | $1.33 | $1.22 | 64.43 K | $85.72 K |
| 04/04/2025 | $1.40 | $1.34 (-4.29%) | $1.42 | $1.28 | 83.10 K | $92.63 K |
| 04/03/2025 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.35 | 55.32 K | $100.92 K |
| 04/02/2025 | $1.42 | $1.50 (5.63%) | $1.55 | $1.42 | 76.20 K | $103.69 K |
| 04/01/2025 | $1.39 | $1.42 (2.16%) | $1.47 | $1.33 | 52.73 K | $98.16 K |
| 03/31/2025 | $1.57 | $1.44 (-8.28%) | $1.57 | $1.42 | 53.44 K | $99.54 K |
| 03/28/2025 | $1.69 | $1.59 (-5.92%) | $1.88 | $1.38 | 205.57 K | $109.91 K |
| 03/27/2025 | $1.75 | $1.68 (-4%) | $1.76 | $1.65 | 56.24 K | $116.13 K |
| 03/26/2025 | $1.77 | $1.74 (-1.69%) | $1.83 | $1.74 | 57.93 K | $120.28 K |
| 03/25/2025 | $1.99 | $1.76 (-11.56%) | $2.14 | $1.70 | 273.80 K | $121.66 K |
| 03/24/2025 | $2.21 | $2.03 (-8.14%) | $2.25 | $1.90 | 270.23 K | $140.32 K |
| 03/21/2025 | $2.29 | $2.26 (-1.31%) | $2.36 | $2.05 | 108.21 K | $156.22 K |
| 03/20/2025 | $2.21 | $2.29 (3.62%) | $2.39 | $2.06 | 185.85 K | $158.30 K |
| 03/19/2025 | $2.41 | $2.26 (-6.22%) | $2.41 | $2.15 | 263.40 K | $156.22 K |
| 03/18/2025 | $2.49 | $2.51 (0.8%) | $2.54 | $2.15 | 695.72 K | $173.50 K |
| 03/17/2025 | $2.18 | $2.50 (14.68%) | $3.50 | $2.18 | 49.73 M | $172.81 K |
| 03/14/2025 | $1.75 | $1.73 (-1.14%) | $2.03 | $1.67 | 72.30 K | $119.59 K |
| 03/13/2025 | $1.78 | $1.68 (-5.62%) | $1.79 | $1.68 | 13.20 K | $116.13 K |
| 03/12/2025 | $1.83 | $1.77 (-3.28%) | $1.84 | $1.77 | 10.60 K | $122.35 K |
| 03/11/2025 | $1.90 | $1.83 (-3.68%) | $1.90 | $1.80 | 15.55 K | $126.50 K |
| 03/10/2025 | $1.89 | $1.90 (0.53%) | $2.09 | $1.83 | 92.60 K | $131.34 K |
| 03/07/2025 | $1.89 | $1.89 (0%) | $1.91 | $1.86 | 14.41 K | $130.65 K |
| 03/06/2025 | $1.85 | $1.91 (3.24%) | $1.93 | $1.84 | 17.80 K | $132.03 K |
| 03/05/2025 | $1.89 | $1.84 (-2.65%) | $1.91 | $1.80 | 21.00 K | $127.19 K |
| 03/04/2025 | $1.94 | $1.93 (-0.52%) | $2.06 | $1.75 | 134.58 K | $133.41 K |
| 03/03/2025 | $2.33 | $1.94 (-16.74%) | $2.33 | $1.90 | 26.43 K | $134.10 K |
| 02/28/2025 | $2.17 | $2.14 (-1.38%) | $2.28 | $2.11 | 10.70 K | $147.93 K |
| 02/27/2025 | $2.30 | $2.16 (-6.09%) | $2.30 | $2.13 | 18.14 K | $149.31 K |
| 02/26/2025 | $2.64 | $2.30 (-12.88%) | $2.64 | $2.20 | 32.80 K | $158.99 K |
| 02/25/2025 | $2.73 | $2.61 (-4.4%) | $2.84 | $2.50 | 19.81 K | $180.42 K |
| 02/24/2025 | $2.70 | $2.75 (1.85%) | $2.79 | $2.70 | 13.43 K | $190.09 K |
| 02/21/2025 | $2.59 | $2.70 (4.25%) | $2.89 | $2.59 | 28.50 K | $186.64 K |
| 02/20/2025 | $2.60 | $2.55 (-1.92%) | $2.60 | $2.55 | 3.14 K | $176.27 K |
| 02/19/2025 | $2.56 | $2.70 (5.47%) | $2.71 | $2.51 | 5.80 K | $186.64 K |
| 02/18/2025 | $2.58 | $2.56 (-0.78%) | $2.72 | $2.51 | 13.95 K | $176.96 K |
| 02/14/2025 | $2.52 | $2.62 (3.97%) | $2.69 | $2.43 | 19.10 K | $181.11 K |
| 02/13/2025 | $2.50 | $2.52 (0.8%) | $2.68 | $2.36 | 20.10 K | $174.20 K |
| 02/12/2025 | $2.35 | $2.46 (4.68%) | $2.65 | $2.35 | 34.34 K | $170.05 K |
| 02/11/2025 | $2.68 | $2.30 (-14.18%) | $2.68 | $2.24 | 63.61 K | $158.99 K |
| 02/10/2025 | $2.74 | $2.67 (-2.55%) | $2.79 | $2.57 | 25.14 K | $184.56 K |
| 02/07/2025 | $2.65 | $2.63 (-0.75%) | $2.75 | $2.60 | 6.90 K | $181.80 K |
| 02/06/2025 | $2.74 | $2.68 (-2.19%) | $2.74 | $2.65 | 7.61 K | $185.26 K |
| 02/05/2025 | $2.66 | $2.70 (1.5%) | $2.73 | $2.65 | 7.20 K | $186.64 K |
| 02/04/2025 | $2.72 | $2.66 (-2.21%) | $2.75 | $2.66 | 17.47 K | $183.87 K |
| 02/03/2025 | $2.75 | $2.70 (-1.82%) | $2.81 | $2.70 | 13.20 K | $186.64 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
