5 DAY PERFORMANCE
-86.16%
1 MONTH PERFORMANCE
-85.97%
3 MONTH PERFORMANCE
-86.64%
6 MONTH PERFORMANCE
-86.04%
YEAR-TO-DATE PERFORMANCE
-89.67%
1 YEAR PERFORMANCE
-94.80%
Galmed Pharmaceuticals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.54 | $4.31 (-5.07%) | $4.54 | $4.12 | 22.21 K | $3.55 M |
| 08/20/2026 | $4.56 | $4.56 (0%) | $4.80 | $4.22 | 107.78 K | $3.76 M |
| 08/19/2026 | $5.38 | $4.77 (-11.34%) | $5.45 | $4.10 | 231.14 K | $3.93 M |
| 08/18/2026 | $4.21 | $4.48 (6.41%) | $4.62 | $4.16 | 36.91 K | $3.69 M |
| 08/17/2026 | $4.16 | $4.11 (-1.2%) | $4.88 | $4.00 | 120.95 K | $3.39 M |
| 08/14/2026 | $4.16 | $4.18 (0.48%) | $4.25 | $4.08 | 5.69 K | $3.44 M |
| 08/13/2026 | $4.33 | $4.25 (-1.85%) | $4.55 | $4.24 | 3.64 K | $3.50 M |
| 08/12/2026 | $4.46 | $4.48 (0.45%) | $4.65 | $4.24 | 14.64 K | $3.69 M |
| 08/11/2026 | $4.56 | $4.46 (-2.19%) | $4.60 | $4.40 | 3.69 K | $3.67 M |
| 08/10/2026 | $4.78 | $4.74 (-0.84%) | $4.80 | $4.64 | 1.83 K | $3.91 M |
| 08/07/2026 | $4.59 | $4.82 (5.01%) | $4.82 | $4.58 | 2.75 K | $3.97 M |
| 08/06/2026 | $4.56 | $4.79 (5.04%) | $4.80 | $4.48 | 1.68 K | $3.95 M |
| 08/05/2026 | $4.51 | $4.64 (2.88%) | $4.64 | $4.48 | 3.00 K | $3.82 M |
| 08/04/2026 | $4.56 | $4.60 (0.88%) | $4.60 | $4.48 | 5.53 K | $3.79 M |
| 08/03/2026 | $4.91 | $4.68 (-4.68%) | $4.91 | $4.60 | 9.11 K | $3.86 M |
| 07/31/2026 | $4.83 | $4.97 (2.9%) | $4.97 | $4.32 | 17.61 K | $4.09 M |
| 07/30/2026 | $4.33 | $4.79 (10.62%) | $4.79 | $4.24 | 13.50 K | $3.95 M |
| 07/29/2026 | $4.25 | $4.48 (5.41%) | $4.48 | $4.08 | 10.89 K | $3.69 M |
| 07/28/2026 | $4.23 | $4.27 (0.95%) | $4.95 | $3.94 | 404.86 K | $3.52 M |
| 07/27/2026 | $4.02 | $4.22 (4.98%) | $4.38 | $4.02 | 7.58 K | $3.48 M |
| 07/24/2026 | $4.40 | $4.10 (-6.82%) | $4.40 | $4.08 | 2.76 K | $3.38 M |
| 07/23/2026 | $3.84 | $4.42 (15.1%) | $4.47 | $3.79 | 26.25 K | $3.64 M |
| 07/22/2026 | $4.15 | $4.04 (-2.65%) | $4.15 | $3.66 | 40.96 K | $3.33 M |
| 07/21/2026 | $3.97 | $4.15 (4.53%) | $4.16 | $3.97 | 9.75 K | $3.42 M |
| 07/20/2026 | $4.24 | $4.12 (-2.83%) | $4.40 | $3.72 | 22.62 K | $3.39 M |
| 07/17/2026 | $4.26 | $4.37 (2.58%) | $4.71 | $4.16 | 40.01 K | $3.60 M |
| 07/16/2026 | $4.36 | $4.40 (0.92%) | $4.70 | $3.66 | 1.77 M | $3.63 M |
| 07/15/2026 | $4.11 | $4.11 (0%) | $4.12 | $4.00 | 2.62 K | $3.39 M |
| 07/14/2026 | $4.18 | $4.09 (-2.15%) | $4.20 | $4.02 | 3.47 K | $3.37 M |
| 07/13/2026 | $4.40 | $4.29 (-2.5%) | $4.40 | $3.92 | 8.46 K | $3.53 M |
| 07/10/2026 | $4.47 | $4.48 (0.22%) | $4.56 | $4.34 | 3.18 K | $3.69 M |
| 07/09/2026 | $4.47 | $4.56 (2.01%) | $4.56 | $4.37 | 1.92 K | $3.76 M |
| 07/08/2026 | $4.51 | $4.56 (1.11%) | $4.56 | $4.34 | 5.23 K | $3.76 M |
| 07/07/2026 | $4.55 | $4.55 (0%) | $4.60 | $4.32 | 7.10 K | $3.75 M |
| 07/06/2026 | $4.36 | $4.46 (2.29%) | $4.58 | $4.36 | 4.71 K | $3.67 M |
| 07/02/2026 | $4.79 | $4.56 (-4.8%) | $4.80 | $4.40 | 13.58 K | $3.76 M |
| 07/01/2026 | $4.42 | $5.18 (17.19%) | $5.78 | $4.40 | 88.46 K | $4.27 M |
| 06/30/2026 | $4.50 | $4.45 (-1.11%) | $4.50 | $4.33 | 3.26 K | $3.67 M |
| 06/29/2026 | $4.64 | $4.57 (-1.51%) | $4.66 | $4.40 | 7.77 K | $3.77 M |
| 06/26/2026 | $4.32 | $4.59 (6.25%) | $4.59 | $4.32 | 3.26 K | $3.78 M |
| 06/25/2026 | $4.60 | $4.59 (-0.22%) | $4.70 | $4.38 | 13.75 K | $3.78 M |
| 06/24/2026 | $4.44 | $4.70 (5.86%) | $4.74 | $4.38 | 8.24 K | $3.87 M |
| 06/23/2026 | $4.26 | $4.58 (7.51%) | $4.58 | $4.26 | 4.70 K | $3.77 M |
| 06/22/2026 | $4.40 | $4.51 (2.5%) | $4.88 | $4.21 | 94.40 K | $3.72 M |
| 06/18/2026 | $4.68 | $4.64 (-0.85%) | $4.88 | $4.52 | 5.91 K | $3.82 M |
| 06/17/2026 | $4.78 | $4.80 (0.42%) | $4.94 | $4.66 | 10.38 K | $3.95 M |
| 06/16/2026 | $4.78 | $4.83 (1.05%) | $4.83 | $4.48 | 14.64 K | $3.98 M |
| 06/15/2026 | $5.11 | $4.93 (-3.52%) | $5.11 | $4.68 | 16.45 K | $4.06 M |
| 06/12/2026 | $4.75 | $4.90 (3.16%) | $5.00 | $4.65 | 24.47 K | $4.04 M |
| 06/11/2026 | $4.06 | $4.93 (21.43%) | $5.41 | $3.96 | 74.58 K | $4.06 M |
| 06/10/2026 | $3.93 | $4.20 (6.87%) | $4.48 | $3.85 | 25.24 K | $3.46 M |
| 06/09/2026 | $3.64 | $4.17 (14.56%) | $4.63 | $3.64 | 108.06 K | $3.44 M |
| 06/08/2026 | $4.74 | $3.75 (-20.89%) | $5.13 | $3.32 | 2.70 M | $3.09 M |
| 06/05/2026 | $5.84 | $5.57 (-4.62%) | $5.84 | $5.50 | 15.21 K | $4.59 M |
| 06/04/2026 | $5.44 | $5.84 (7.35%) | $6.00 | $5.36 | 9.45 K | $4.81 M |
| 06/03/2026 | $5.56 | $5.44 (-2.16%) | $5.75 | $5.44 | 9.75 K | $4.48 M |
| 06/02/2026 | $5.88 | $5.53 (-5.95%) | $6.08 | $5.52 | 19.20 K | $4.56 M |
| 06/01/2026 | $5.67 | $5.82 (2.65%) | $5.86 | $4.81 | 27.73 K | $4.80 M |
| 05/29/2026 | $5.60 | $6.03 (7.68%) | $6.35 | $5.52 | 34.19 K | $4.97 M |
| 05/28/2026 | $5.11 | $5.42 (6.07%) | $5.74 | $5.04 | 15.27 K | $4.47 M |
| 05/27/2026 | $4.96 | $4.96 (0%) | $5.18 | $4.80 | 3.89 K | $4.09 M |
| 05/26/2026 | $4.62 | $5.04 (9.09%) | $5.24 | $4.60 | 10.46 K | $4.15 M |
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.
