Galmed Pharmaceuticals Price Trends

Galmed Pharmaceuticals Ltd (GLMD)

0.3787 +0.01 (+2.80%) USD | NASDAQ | Apr 18, 16:00

0.3787 0.00 (0.00%) After-Hours: 17:55

Price Chart

Historical Price Data

View and export this data back to 2014. Upgrade now.

Date	Open	High	Low	Close	Volume
Apr 17, 2024	0.3487	0.38	0.3354	0.3684	46026.00
Apr 16, 2024	0.37	0.37	0.3301	0.3543	96670.00
Apr 15, 2024	0.419	0.419	0.3601	0.3761	91199.00
Apr 12, 2024	0.4299	0.4299	0.361	0.419	163710.0
Apr 11, 2024	0.43	0.43	0.41	0.4195	164706.0
Apr 10, 2024	0.405	0.44	0.3798	0.40	304116.0
Apr 09, 2024	0.40	0.41	0.37	0.3887	324877.0
Apr 08, 2024	0.39	0.4313	0.3726	0.3959	1.869M
Apr 05, 2024	0.322	0.34	0.322	0.3392	1.657M
Apr 04, 2024	0.3271	0.3475	0.3215	0.33	34092.00
Apr 03, 2024	0.33	0.34	0.3225	0.3271	43679.00
Apr 02, 2024	0.33	0.3357	0.315	0.3235	51271.00
Apr 01, 2024	0.34	0.3475	0.315	0.316	94008.00
Mar 28, 2024	0.349	0.349	0.32	0.3463	41981.00
Mar 27, 2024	0.32	0.3399	0.32	0.3302	16289.00
Mar 26, 2024	0.3235	0.327	0.32	0.3202	56906.00
Mar 25, 2024	0.3168	0.3256	0.302	0.3202	136447.0
Mar 22, 2024	0.319	0.3279	0.3067	0.311	63330.00
Mar 21, 2024	0.305	0.3181	0.305	0.3162	55768.00
Mar 20, 2024	0.3152	0.32	0.30	0.3048	84923.00
Mar 19, 2024	0.32	0.3287	0.3025	0.3132	80215.00
Mar 18, 2024	0.30	0.35	0.30	0.3107	301502.0
Mar 15, 2024	0.41	0.41	0.3005	0.3051	3.475M
Mar 14, 2024	0.36	0.37	0.32	0.349	91149.00
Mar 13, 2024	0.37	0.37	0.3501	0.3595	21041.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.2943

Minimum

Nov 22 2023

125.10

Maximum

Apr 26 2019

37.91

Average

39.00

Median

May 20 2021

Price Benchmarks

Compugen Ltd	1.88
Pluri Inc	5.02
BioLine Rx Ltd	0.6574
Can Fite Biofarma Ltd	1.97
BiomX Inc	0.28

Price Related Metrics

PS Ratio	0.6000
Price to Book Value	0.1640
Earnings Yield	-860.8%
Market Cap	2.276M