FinData: Historical Data for NASDAQ, GLMD - Galmed Pharmaceuticals Ltd.

Sunday, 21 April 2024

Galmed Pharmaceuticals Ltd.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.4000	0.4500	0.3700	0.3885	30,800
13/10/22	0.3500	0.3927	0.3500	0.3701	7,500
12/10/22	0.3600	0.3900	0.3363	0.3700	26,300
11/10/22	0.3900	0.4000	0.3556	0.3556	12,500
10/10/22	0.4900	0.4900	0.3830	0.3830	40,800
07/10/22	0.4700	0.4799	0.4212	0.4703	54,800
06/10/22	0.4250	0.4748	0.4000	0.4347	91,000
05/10/22	0.3400	0.3800	0.3400	0.3800	51,500
04/10/22	0.3300	0.3456	0.3300	0.3378	12,900
03/10/22	0.3131	0.3434	0.3000	0.3292	83,500
30/09/22	0.3130	0.3200	0.3000	0.3111	44,700
29/09/22	0.3000	0.3200	0.3000	0.3144	12,700
28/09/22	0.3100	0.3200	0.3100	0.3189	11,900
26/09/22	0.3300	0.3399	0.3300	0.3300	39,300
23/09/22	0.3600	0.3601	0.3300	0.3460	56,600
22/09/22	0.3800	0.3800	0.3500	0.3712	42,700
21/09/22	0.3919	0.3925	0.3800	0.3800	79,700
20/09/22	0.4158	0.4300	0.3500	0.3963	112,700
19/09/22	0.4355	0.4898	0.4200	0.4201	25,200
16/09/22	0.4700	0.4700	0.4300	0.4355	13,100
15/09/22	0.4200	0.4675	0.4200	0.4601	59,300
14/09/22	0.4800	0.4800	0.4344	0.4401	19,100
13/09/22	0.4229	0.4675	0.4201	0.4617	63,000
12/09/22	0.3748	0.4300	0.3748	0.4292	171,500
09/09/22	0.4167	0.4523	0.4100	0.4250	79,600
08/09/22	0.4349	0.4349	0.4110	0.4210	19,500
07/09/22	0.4241	0.4349	0.4133	0.4201	51,300
06/09/22	0.4302	0.4497	0.4131	0.4132	25,100
02/09/22	0.4750	0.4750	0.4261	0.4500	14,500
01/09/22	0.4300	0.4700	0.4300	0.4451	38,500
31/08/22	0.4600	0.4641	0.4501	0.4641	36,400
30/08/22	0.4600	0.4773	0.4555	0.4600	22,600
29/08/22	0.4800	0.4800	0.4556	0.4600	31,000
26/08/22	0.4591	0.4900	0.4401	0.4563	64,600
25/08/22	0.4100	0.4600	0.4050	0.4589	197,400
24/08/22	0.4255	0.4299	0.4110	0.4200	47,700
23/08/22	0.4328	0.4395	0.4256	0.4277	44,300
22/08/22	0.4599	0.4599	0.4200	0.4416	80,700
19/08/22	0.4617	0.4726	0.4449	0.4569	55,600
18/08/22	0.4700	0.4715	0.4351	0.4537	47,700
17/08/22	0.4600	0.4800	0.4501	0.4700	95,800
16/08/22	0.4400	0.4700	0.4110	0.4700	176,600
15/08/22	0.4180	0.4500	0.4150	0.4446	56,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%