-
5 DAY PERFORMANCE
+100.73% -
1 MONTH PERFORMANCE
+127.90% -
3 MONTH PERFORMANCE
+117.11% -
6 MONTH PERFORMANCE
+125.41% -
YEAR-TO-DATE PERFORMANCE
+51.10% -
1 YEAR PERFORMANCE
+9.13%
Galmed Pharmaceuticals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $9.10 | $8.40 (-7.69%) | $13.58 | $7.90 | 36.12 M | $4.41 M |
| 09/18/2024 | $10.61 | $6.90 (-34.97%) | $11.12 | $6.56 | 6.24 M | $3.62 M |
| 09/17/2024 | $5.36 | $15.10 (181.72%) | $23.80 | $5.34 | 98.53 M | $7.92 M |
| 09/16/2024 | $3.95 | $3.87 (-2.03%) | $4.19 | $3.56 | 414,700 | $2.03 M |
| 09/13/2024 | $4.01 | $4.11 (2.49%) | $4.44 | $3.60 | 993,500 | $2.16 M |
| 09/12/2024 | $3.63 | $3.98 (9.64%) | $4.25 | $3.57 | 254,930 | $2.09 M |
| 09/11/2024 | $3.54 | $3.56 (0.56%) | $3.66 | $3.34 | 20,300 | $1.87 M |
| 09/10/2024 | $3.44 | $3.56 (3.49%) | $3.60 | $3.31 | 77,102 | $1.87 M |
| 09/09/2024 | $3.01 | $3.37 (11.96%) | $3.40 | $3.01 | 38,113 | $1.77 M |
| 09/06/2024 | $3.26 | $3.02 (-7.36%) | $3.51 | $2.87 | 99,200 | $1.58 M |
| 09/05/2024 | $2.91 | $3.42 (17.53%) | $3.48 | $2.82 | 186,900 | $1.79 M |
| 09/04/2024 | $3.00 | $2.81 (-6.33%) | $3.00 | $2.73 | 86,402 | $1.47 M |
| 09/03/2024 | $3.10 | $3.13 (0.97%) | $3.50 | $3.04 | 160,441 | $1.64 M |
| 08/30/2024 | $2.90 | $3.38 (16.55%) | $3.72 | $2.86 | 410,900 | $1.77 M |
| 08/29/2024 | $3.22 | $3.16 (-1.86%) | $3.48 | $2.92 | 68,493 | $1.66 M |
| 08/28/2024 | $3.48 | $3.22 (-7.47%) | $3.72 | $3.12 | 100,108 | $1.69 M |
| 08/27/2024 | $3.48 | $3.55 (2.01%) | $3.60 | $3.39 | 13,652 | $1.86 M |
| 08/26/2024 | $3.62 | $3.54 (-2.21%) | $3.78 | $3.38 | 34,617 | $19.33 M |
| 08/23/2024 | $3.93 | $3.60 (-8.4%) | $3.96 | $3.60 | 67,767 | $1.64 M |
| 08/22/2024 | $4.53 | $4.13 (-8.83%) | $4.92 | $3.96 | 108,808 | $1.88 M |
| 08/21/2024 | $4.32 | $5.16 (19.44%) | $5.30 | $3.60 | 1.46 M | $2.35 M |
| 08/20/2024 | $3.60 | $3.62 (0.56%) | $3.72 | $3.48 | 2,442 | $1.65 M |
| 08/19/2024 | $3.75 | $3.61 (-3.73%) | $3.75 | $3.39 | 3,442 | $1.64 M |
| 08/16/2024 | $3.36 | $3.36 (0%) | $3.47 | $3.26 | 960 | $1.53 M |
| 08/15/2024 | $3.55 | $3.51 (-1.13%) | $3.55 | $3.39 | 958 | $1.60 M |
| 08/14/2024 | $3.36 | $3.46 (2.98%) | $3.53 | $3.36 | 508 | $1.58 M |
| 08/13/2024 | $3.60 | $3.46 (-3.89%) | $3.60 | $3.38 | 1,433 | $1.57 M |
| 08/12/2024 | $3.60 | $3.60 (0%) | $3.63 | $3.36 | 2,308 | $1.64 M |
| 08/09/2024 | $3.48 | $3.49 (0.29%) | $3.49 | $3.34 | 1,894 | $1.59 M |
| 08/08/2024 | $3.41 | $3.36 (-1.47%) | $3.53 | $3.31 | 1,451 | $1.53 M |
| 08/07/2024 | $3.36 | $3.40 (1.19%) | $3.44 | $3.35 | 487 | $1.55 M |
| 08/06/2024 | $3.45 | $3.37 (-2.32%) | $3.45 | $3.32 | 653 | $1.53 M |
| 08/05/2024 | $3.68 | $3.40 (-7.61%) | $3.79 | $3.33 | 4,573 | $1.55 M |
| 08/02/2024 | $3.59 | $3.66 (1.95%) | $3.73 | $3.59 | 2,950 | $1.66 M |
| 08/01/2024 | $3.76 | $3.66 (-2.66%) | $3.76 | $3.51 | 1,100 | $1.67 M |
| 07/31/2024 | $3.75 | $3.69 (-1.6%) | $3.84 | $3.66 | 3,878 | $1.68 M |
| 07/30/2024 | $3.78 | $3.71 (-1.85%) | $3.86 | $3.66 | 2,783 | $1.69 M |
| 07/29/2024 | $3.72 | $3.79 (1.88%) | $3.84 | $3.60 | 1,110 | $1.73 M |
| 07/26/2024 | $3.56 | $3.77 (5.9%) | $3.80 | $3.56 | 512 | $1.71 M |
| 07/25/2024 | $3.59 | $3.70 (3.06%) | $3.72 | $3.30 | 5,960 | $1.68 M |
| 07/24/2024 | $3.60 | $3.52 (-2.22%) | $3.84 | $3.18 | 7,258 | $1.60 M |
| 07/23/2024 | $3.96 | $3.78 (-4.55%) | $3.96 | $3.60 | 4,918 | $1.72 M |
| 07/22/2024 | $3.57 | $4.02 (12.61%) | $4.03 | $3.48 | 2,392 | $1.83 M |
| 07/19/2024 | $3.72 | $3.65 (-1.88%) | $3.72 | $3.48 | 1,133 | $1.66 M |
| 07/18/2024 | $3.83 | $3.74 (-2.35%) | $3.96 | $3.54 | 4,975 | $1.70 M |
| 07/17/2024 | $3.60 | $3.83 (6.39%) | $3.83 | $3.37 | 4,417 | $1.74 M |
| 07/16/2024 | $3.66 | $3.61 (-1.37%) | $3.84 | $3.56 | 7,368 | $1.64 M |
| 07/15/2024 | $3.55 | $3.66 (3.1%) | $3.66 | $3.55 | 1,605 | $1.67 M |
| 07/12/2024 | $3.60 | $3.61 (0.28%) | $3.72 | $3.60 | 1,276 | $1.64 M |
| 07/11/2024 | $3.84 | $3.60 (-6.25%) | $3.84 | $3.51 | 4,775 | $1.64 M |
| 07/10/2024 | $3.84 | $3.64 (-5.21%) | $3.84 | $3.49 | 2,094 | $1.66 M |
| 07/09/2024 | $3.66 | $3.56 (-2.73%) | $3.73 | $3.49 | 5,328 | $1.62 M |
| 07/08/2024 | $3.73 | $3.49 (-6.43%) | $3.78 | $3.48 | 7,143 | $1.59 M |
| 07/05/2024 | $3.59 | $3.72 (3.62%) | $3.82 | $3.33 | 4,404 | $1.69 M |
| 07/03/2024 | $3.60 | $3.46 (-3.89%) | $3.60 | $3.46 | 1,143 | $1.58 M |
| 07/02/2024 | $3.52 | $3.42 (-2.84%) | $3.56 | $3.36 | 6,992 | $1.56 M |
| 07/01/2024 | $3.48 | $3.40 (-2.3%) | $3.60 | $3.30 | 3,893 | $1.55 M |
| 06/28/2024 | $3.42 | $3.30 (-3.51%) | $3.60 | $3.25 | 8,710 | $1.50 M |
| 06/27/2024 | $3.70 | $3.22 (-12.97%) | $3.99 | $3.14 | 15,795 | $1.47 M |
| 06/26/2024 | $3.84 | $3.72 (-3.12%) | $3.84 | $3.62 | 1,878 | $1.69 M |
| 06/25/2024 | $3.73 | $3.72 (-0.27%) | $3.84 | $3.62 | 2,426 | $1.69 M |
| 06/24/2024 | $3.85 | $3.73 (-3.12%) | $3.91 | $3.71 | 3,925 | $1.70 M |
| 06/21/2024 | $3.73 | $3.77 (1.07%) | $4.16 | $3.73 | 2,900 | $1.71 M |
| 06/20/2024 | $4.06 | $3.80 (-6.4%) | $4.15 | $3.76 | 3,450 | $1.73 M |