Stockscreener 앱 받기
3.88
1.02%
-0.04
시간 외 거래:
3.88
Galmed Pharmaceuticals Ltd 주식 (GLMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $4.23 | $3.88 | $0.35 | 4,100.0 | -1.02% |
| 2026-09-03 | $4.06 | $3.90 | $0.162 | 12,063.0 | -4.83% |
| 2026-09-02 | $4.22 | $3.94 | $0.283 | 14,702.0 | +4.94% |
| 2026-09-01 | $4.12 | $3.82 | $0.3024 | 24,028.0 | -4.73% |
| 2026-08-31 | $4.16 | $4.03 | $0.13 | 7,194.0 | -1.08% |
| 2026-08-28 | $4.26 | $3.96 | $0.3012 | 5,133.0 | -3.27% |
| 2026-08-27 | $4.38 | $4.16 | $0.22 | 5,738.0 | -0.56% |
| 2026-08-26 | $4.40 | $4.22 | $0.18 | 4,465.0 | +0.57% |
| 2026-08-25 | $4.49 | $3.96 | $0.5299 | 40,170.0 | +6.30% |
| 2026-08-24 | $4.13 | $3.68 | $0.4506 | 48,268.0 | -5.92% |
| 2026-08-21 | $4.54 | $4.12 | $0.42 | 21,620.0 | -5.59% |
| 2026-08-20 | $4.80 | $4.22 | $0.58 | 106,155.0 | -4.40% |
| 2026-08-19 | $5.45 | $4.10 | $1.35 | 225,496.0 | +6.44% |
| 2026-08-18 | $4.62 | $4.16 | $0.464 | 35,309.4 | +9.12% |
| 2026-08-17 | $4.88 | $4.00 | $0.8808 | 119,907.3 | -1.85% |
| 2026-08-14 | $4.25 | $4.08 | $0.168 | 4,176.1 | -1.49% |
| 2026-08-13 | $4.55 | $4.24 | $0.3064 | 3,592.5 | -5.18% |
| 2026-08-12 | $4.65 | $4.24 | $0.4128 | 14,555.6 | +0.56% |
| 2026-08-11 | $4.60 | $4.40 | $0.1992 | 3,689.5 | -6.10% |
Galmed Pharmaceuticals Ltd 주식 (GLMD) 연도별 가격 이력
이 심층 분석에서는 Galmed Pharmaceuticals Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Galmed Pharmaceuticals Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Galmed Pharmaceuticals Ltd 주식 (GLMD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $4.23 | $3.82 | $0.4124 | 58,993.0 | -5.83% |
| 2026-08 | $5.45 | $3.68 | $1.77 | 668,707.8 | -17.07% |
| 2026-07 | $5.78 | $3.66 | $2.12 | 2,477,787.5 | +11.63% |
| 2026-06 | $6.08 | $3.32 | $2.76 | 2,929,416.8 | -26.18% |
| 2026-05 | $6.35 | $4.34 | $2.00 | 343,909.8 | +32.21% |
| 2026-04 | $10.08 | $3.80 | $6.28 | 23,158,459.6 | +16.33% |
| 2026-03 | $5.54 | $3.29 | $2.25 | 58,736.0 | -19.87% |
| 2026-02 | $5.65 | $4.02 | $1.63 | 174,085.3 | -13.87% |
| 2026-01 | $7.04 | $5.60 | $1.44 | 191,071.0 | -5.40% |
Galmed Pharmaceuticals Ltd 주식 (GLMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.68 | $5.99 | $3.69 | 391,646.9 | -19.84% |
| 2025-11 | $12.32 | $5.96 | $6.36 | 15,571,068.4 | -31.39% |
| 2025-10 | $13.20 | $10.40 | $2.80 | 220,043.0 | -0.72% |
| 2025-09 | $12.80 | $9.92 | $2.88 | 208,651.0 | +8.66% |
| 2025-08 | $13.59 | $10.08 | $3.51 | 597,967.8 | -22.09% |
| 2025-07 | $18.72 | $12.88 | $5.84 | 975,022.6 | -11.41% |
| 2025-06 | $15.52 | $11.36 | $4.16 | 865,055.4 | +28.67% |
| 2025-05 | $13.52 | $9.20 | $4.32 | 4,353,408.8 | +10.00% |
| 2025-04 | $21.44 | $9.76 | $11.68 | 8,000,256.1 | -9.72% |
| 2025-03 | $28.00 | $11.04 | $16.96 | 6,492,504.5 | -32.71% |
| 2025-02 | $23.12 | $16.88 | $6.24 | 44,797.3 | -23.02% |
| 2025-01 | $28.88 | $21.60 | $7.28 | 72,768.1 | -12.85% |
Galmed Pharmaceuticals Ltd 주식 (GLMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.12 | $20.48 | $6.64 | 117,810.0 | +9.09% |
| 2024-11 | $28.56 | $21.44 | $7.12 | 130,856.1 | -14.37% |
| 2024-10 | $54.92 | $24.32 | $30.60 | 483,570.3 | -51.31% |
| 2024-09 | $190.4 | $21.84 | $168.6 | 20,206,515.6 | +102.96% |
| 2024-08 | $42.43 | $22.88 | $19.55 | 283,238.6 | -8.37% |
| 2024-07 | $32.27 | $25.46 | $6.81 | 10,601.4 | +11.78% |
| 2024-06 | $38.31 | $25.11 | $13.20 | 13,447.9 | -25.70% |
| 2024-05 | $42.19 | $32.18 | $10.01 | 13,154.8 | +5.14% |
| 2024-04 | $42.24 | $30.24 | $12.00 | 53,111.3 | +1.65% |
| 2024-03 | $41.27 | $28.80 | $12.47 | 52,460.3 | -12.64% |
| 2024-02 | $45.00 | $32.64 | $12.36 | 30,576.6 | +5.74% |
| 2024-01 | $44.16 | $30.72 | $13.44 | 13,053.6 | -17.60% |
0.86%
0.31%
자본화:
|
볼륨(24시간):