loading

Galmed Pharmaceuticals Ltd (GLMD) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-25 $2.00 $1.79 $0.21 184,201.0 -1.49%
2025-07-24 $2.07 $1.93 $0.1399 470,338.0 +5.88%
2025-07-23 $1.91 $1.85 $0.0565 119,103.0 +5.65%
2025-07-22 $1.88 $1.61 $0.27 392,115.0 -2.75%
2025-07-21 $2.07 $1.80 $0.2689 444,310.0 -0.55%
2025-07-18 $2.30 $1.77 $0.53 1,141,865.0 -21.46%
2025-07-17 $2.34 $2.12 $0.22 287,366.0 +6.39%
2025-07-16 $2.22 $2.05 $0.1697 262,870.0 +6.31%
2025-07-15 $2.11 $2.04 $0.0691 122,770.0 -1.44%
2025-07-14 $2.13 $1.93 $0.20 442,597.0 +8.01%
2025-07-11 $2.05 $1.87 $0.1797 316,727.0 -4.68%
2025-07-10 $2.16 $2.03 $0.1312 256,760.0 -6.88%
2025-07-09 $2.22 $2.05 $0.1699 746,210.0 +4.31%
2025-07-08 $2.09 $1.82 $0.27 545,767.0 +14.21%
2025-07-07 $1.92 $1.74 $0.1793 433,221.0 +0.27%
2025-07-03 $1.85 $1.79 $0.0587 110,435.0 +0.83%
2025-07-02 $1.83 $1.76 $0.0721 142,487.0 +1.69%
2025-07-01 $1.85 $1.74 $0.1099 228,799.0 -3.26%
2025-06-30 $1.90 $1.79 $0.1145 237,870.0 +1.66%
2025-06-27 $1.87 $1.75 $0.12 112,009.0 +1.12%
2025-06-26 $1.83 $1.75 $0.08 229,692.0 -1.10%
2025-06-25 $1.94 $1.80 $0.14 372,068.0 -2.16%

Galmed Pharmaceuticals Ltd (GLMD) 株の年ごとの株価履歴

この詳細な分析では、Galmed Pharmaceuticals Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGLMD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Galmed Pharmaceuticals Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のGalmed Pharmaceuticals Ltd (GLMD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $2.34 $1.61 $0.73 6,647,941.0 +6.01%
2025-06 $1.94 $1.42 $0.52 6,920,443.0 +28.67%
2025-05 $1.69 $1.15 $0.5399 34,827,270.0 +10.00%
2025-04 $2.68 $1.22 $1.46 64,002,049.0 -9.72%
2025-03 $3.50 $1.38 $2.12 51,940,036.0 -32.71%
2025-02 $2.89 $2.11 $0.78 358,378.0 -23.02%
2025-01 $3.61 $2.70 $0.91 582,145.0 -12.85%

2024年のGalmed Pharmaceuticals Ltd (GLMD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $3.39 $2.56 $0.83 942,480.0 +9.09%
2024-11 $3.57 $2.68 $0.89 1,046,849.0 -14.37%
2024-10 $6.87 $3.04 $3.83 3,868,562.0 -51.31%
2024-09 $23.80 $2.73 $21.07 161,652,125.0 +102.96%
2024-08 $5.30 $2.86 $2.44 2,265,909.2 -8.37%
2024-07 $4.03 $3.18 $0.8508 84,811.1 +11.78%
2024-06 $4.79 $3.14 $1.65 107,582.9 -25.70%
2024-05 $5.27 $4.02 $1.25 105,238.8 +5.14%
2024-04 $5.28 $3.78 $1.50 424,890.3 +1.65%
2024-03 $5.16 $3.60 $1.56 419,682.3 -12.64%
2024-02 $5.63 $4.08 $1.55 244,612.6 +5.74%
2024-01 $5.52 $3.84 $1.68 104,428.8 -17.60%

2023年のGalmed Pharmaceuticals Ltd (GLMD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $5.64 $3.72 $1.92 214,107.9 +28.17%
2023-11 $5.59 $3.12 $2.47 576,735.3 -6.58%
2023-10 $10.50 $4.32 $6.18 238,557.9 -38.71%
2023-09 $10.80 $6.45 $4.35 69,876.8 -23.46%
2023-08 $13.80 $9.00 $4.80 97,857.3 -29.57%
2023-07 $65.64 $13.20 $52.44 1,328,481.7 -61.54%
2023-06 $60.00 $34.68 $25.32 16,890.8 -35.14%
2023-05 $93.60 $41.15 $52.45 114,149.5 -0.86%
2023-04 $81.00 $54.00 $27.00 8,338.2 -27.32%
2023-03 $97.20 $66.60 $30.60 4,043.0 -11.15%
2023-02 $147.4 $81.00 $66.40 7,324.2 -27.39%
2023-01 $170.1 $93.60 $76.50 17,999.4 +32.22%
$23.29
price down icon 1.74%
$36.50
price up icon 0.00%
$103.56
price down icon 0.03%
$27.38
price down icon 0.69%
$113.86
price down icon 0.68%
biotechnology ONC
$288.37
price down icon 2.39%
大文字化:     |  ボリューム (24 時間):