STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

Galmed Pharmaceuticals Ltd. (GLMD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.3555

+0.0035

(+0.99%)

As of 10:50AM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.3500	0.3800	0.3400	0.3555	0.3555	33,958
Apr 30, 2024	0.3830	0.3990	0.3520	0.3520	0.3520	30,500
Apr 29, 2024	0.3930	0.4000	0.3700	0.3790	0.3790	41,500
Apr 26, 2024	0.3950	0.3950	0.3670	0.3920	0.3920	27,200
Apr 25, 2024	0.3700	0.3950	0.3580	0.3930	0.3930	35,000
Apr 24, 2024	0.3790	0.4000	0.3560	0.4000	0.4000	51,600
Apr 23, 2024	0.3640	0.3640	0.3500	0.3610	0.3610	66,400
Apr 22, 2024	0.3660	0.3730	0.3520	0.3640	0.3640	64,300
Apr 19, 2024	0.3780	0.3790	0.3700	0.3730	0.3730	17,900
Apr 18, 2024	0.3650	0.3790	0.3640	0.3790	0.3790	27,100
Apr 17, 2024	0.3490	0.3800	0.3350	0.3680	0.3680	46,300
Apr 16, 2024	0.3700	0.3700	0.3300	0.3540	0.3540	96,700
Apr 15, 2024	0.4190	0.4190	0.3600	0.3760	0.3760	91,200
Apr 12, 2024	0.4300	0.4300	0.3610	0.4190	0.4190	163,600
Apr 11, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	164,700
Apr 10, 2024	0.4050	0.4400	0.3800	0.4000	0.4000	304,100
Apr 09, 2024	0.4000	0.4100	0.3700	0.3890	0.3890	324,700
Apr 08, 2024	0.3900	0.4310	0.3730	0.3960	0.3960	1,869,400
Apr 05, 2024	0.3220	0.3400	0.3220	0.3390	0.3390	1,559,000
Apr 04, 2024	0.3270	0.3480	0.3220	0.3300	0.3300	34,100
Apr 03, 2024	0.3300	0.3400	0.3230	0.3270	0.3270	43,700
Apr 02, 2024	0.3300	0.3360	0.3150	0.3240	0.3240	51,300
Apr 01, 2024	0.3400	0.3480	0.3150	0.3160	0.3160	94,000
Mar 28, 2024	0.3490	0.3490	0.3200	0.3460	0.3460	42,000
Mar 27, 2024	0.3200	0.3400	0.3200	0.3300	0.3300	16,200
Mar 26, 2024	0.3240	0.3270	0.3200	0.3200	0.3200	56,900
Mar 25, 2024	0.3170	0.3260	0.3020	0.3200	0.3200	136,400
Mar 22, 2024	0.3190	0.3280	0.3070	0.3110	0.3110	63,200
Mar 21, 2024	0.3050	0.3180	0.3050	0.3160	0.3160	55,700
Mar 20, 2024	0.3150	0.3200	0.3000	0.3050	0.3050	84,900
Mar 19, 2024	0.3200	0.3290	0.3030	0.3130	0.3130	80,200
Mar 18, 2024	0.3000	0.3500	0.3000	0.3110	0.3110	301,500
Mar 15, 2024	0.4100	0.4100	0.3010	0.3050	0.3050	3,465,900
Mar 14, 2024	0.3600	0.3700	0.3200	0.3490	0.3490	91,000
Mar 13, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	21,000
Mar 12, 2024	0.3900	0.3900	0.3600	0.3600	0.3600	34,800
Mar 11, 2024	0.3800	0.3800	0.3670	0.3700	0.3700	37,700
Mar 08, 2024	0.3890	0.3950	0.3700	0.3800	0.3800	11,800
Mar 07, 2024	0.3880	0.3900	0.3670	0.3800	0.3800	25,600
Mar 06, 2024	0.3630	0.3810	0.3630	0.3700	0.3700	48,100
Mar 05, 2024	0.3980	0.4100	0.3500	0.3850	0.3850	126,800
Mar 04, 2024	0.4050	0.4290	0.3900	0.3910	0.3910	158,200
Mar 01, 2024	0.4190	0.4300	0.3860	0.4100	0.4100	210,200
Feb 29, 2024	0.4120	0.4120	0.3920	0.3960	0.3960	105,100
Feb 28, 2024	0.3890	0.4120	0.3750	0.4000	0.4000	161,200
Feb 27, 2024	0.3700	0.3890	0.3670	0.3840	0.3840	163,400
Feb 26, 2024	0.3900	0.3900	0.3630	0.3680	0.3680	45,600
Feb 23, 2024	0.3600	0.3680	0.3600	0.3630	0.3630	34,200
Feb 22, 2024	0.3950	0.3950	0.3400	0.3600	0.3600	102,800
Feb 21, 2024	0.3800	0.3950	0.3610	0.3620	0.3620	32,300
Feb 20, 2024	0.4000	0.4000	0.3650	0.3800	0.3800	31,100
Feb 16, 2024	0.3760	0.3950	0.3530	0.3850	0.3850	38,100
Feb 15, 2024	0.3700	0.3850	0.3550	0.3800	0.3800	50,200
Feb 14, 2024	0.3810	0.4000	0.3410	0.3690	0.3690	231,500
Feb 13, 2024	0.3610	0.4690	0.3500	0.3800	0.3800	1,179,400
Feb 12, 2024	0.3800	0.3800	0.3460	0.3700	0.3700	41,600
Feb 09, 2024	0.3500	0.3700	0.3450	0.3600	0.3600	19,600
Feb 08, 2024	0.3600	0.3700	0.3400	0.3570	0.3570	34,200
Feb 07, 2024	0.4100	0.4100	0.3450	0.3650	0.3650	153,300
Feb 06, 2024	0.3780	0.3900	0.3520	0.3550	0.3550	25,700
Feb 05, 2024	0.3800	0.4000	0.3500	0.3620	0.3620	156,800
Feb 02, 2024	0.4000	0.4600	0.3700	0.3810	0.3810	191,200
Feb 01, 2024	0.3600	0.4060	0.3510	0.4040	0.4040	152,600
Jan 31, 2024	0.3900	0.3900	0.3700	0.3750	0.3750	31,900
Jan 30, 2024	0.3850	0.3870	0.3510	0.3860	0.3860	57,400
Jan 29, 2024	0.3790	0.3900	0.3700	0.3800	0.3800	16,700
Jan 26, 2024	0.4000	0.4000	0.3650	0.3790	0.3790	13,300
Jan 25, 2024	0.3910	0.3990	0.3650	0.3650	0.3650	46,500
Jan 24, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	52,600
Jan 23, 2024	0.3700	0.3840	0.3500	0.3780	0.3780	31,400
Jan 22, 2024	0.3700	0.3700	0.3400	0.3540	0.3540	41,600
Jan 19, 2024	0.3800	0.3900	0.3200	0.3370	0.3370	166,700
Jan 18, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	19,200
Jan 17, 2024	0.4000	0.4070	0.3510	0.3840	0.3840	176,000
Jan 16, 2024	0.4530	0.4600	0.4000	0.4080	0.4080	90,300
Jan 12, 2024	0.4400	0.4600	0.4310	0.4540	0.4540	64,500
Jan 11, 2024	0.4400	0.4570	0.4200	0.4500	0.4500	70,400
Jan 10, 2024	0.4500	0.4600	0.4370	0.4570	0.4570	37,600
Jan 09, 2024	0.4300	0.4510	0.4230	0.4490	0.4490	26,200
Jan 08, 2024	0.4450	0.4450	0.4210	0.4300	0.4300	55,200
Jan 05, 2024	0.4500	0.4500	0.4300	0.4450	0.4450	35,200
Jan 04, 2024	0.4340	0.4490	0.4200	0.4330	0.4330	15,500
Jan 03, 2024	0.4400	0.4550	0.4300	0.4490	0.4490	172,400
Jan 02, 2024	0.4500	0.4500	0.4210	0.4400	0.4400	61,300
Dec 29, 2023	0.4480	0.4600	0.4200	0.4550	0.4550	80,200
Dec 28, 2023	0.4700	0.4700	0.4200	0.4360	0.4360	36,300
Dec 27, 2023	0.4200	0.4500	0.4200	0.4400	0.4400	74,400
Dec 26, 2023	0.4080	0.4500	0.3950	0.4300	0.4300	137,900
Dec 22, 2023	0.3780	0.4300	0.3700	0.4170	0.4170	345,700
Dec 21, 2023	0.4000	0.4000	0.3300	0.3660	0.3660	199,000
Dec 20, 2023	0.3780	0.4100	0.3640	0.4000	0.4000	198,600
Dec 19, 2023	0.3980	0.3980	0.3780	0.3780	0.3780	55,200
Dec 18, 2023	0.3700	0.3800	0.3560	0.3700	0.3700	37,100
Dec 15, 2023	0.3500	0.3700	0.3500	0.3690	0.3690	15,300
Dec 14, 2023	0.3800	0.3800	0.3170	0.3640	0.3640	83,700
Dec 13, 2023	0.3360	0.3550	0.3100	0.3490	0.3490	95,400
Dec 12, 2023	0.3540	0.3540	0.3300	0.3340	0.3340	18,500
Dec 11, 2023	0.3600	0.3600	0.3320	0.3370	0.3370	74,600
Dec 08, 2023	0.4100	0.4100	0.3320	0.3570	0.3570	213,700
Dec 07, 2023	0.3950	0.4670	0.3810	0.3960	0.3960	579,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.66-57.88(-0.27%)

S&P 5005,028.01-7.68(-0.15%)

DOW37,906.92+91.00(+0.24%)

CAD/USD0.7263+0.0002(+0.03%)

CRUDE OIL80.40-1.53(-1.87%)

Bitcoin CAD79,045.95-5,435.02(-6.43%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Galmed Pharmaceuticals Ltd. (GLMD)

S&P/TSX
21,656.66
-57.88(-0.27%)

S&P 500
5,028.01
-7.68(-0.15%)

DOW
37,906.92
+91.00(+0.24%)

CAD/USD
0.7263
+0.0002(+0.03%)

CRUDE OIL
80.40
-1.53(-1.87%)

Bitcoin CAD
79,045.95
-5,435.02(-6.43%)