Stockscreener 앱 받기
2.80
5.41%
-0.16
시간 외 거래:
2.83
0.03
+1.07%
Galmed Pharmaceuticals Ltd 주식 (GLMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.94 | $2.75 | $0.19 | 45,293.0 | -5.41% |
| 2024-11-20 | $3.05 | $2.85 | $0.1999 | 49,501.0 | -1.33% |
| 2024-11-19 | $3.01 | $2.85 | $0.16 | 39,835.0 | +2.04% |
| 2024-11-18 | $2.98 | $2.84 | $0.14 | 23,454.0 | +0.34% |
| 2024-11-15 | $3.12 | $2.88 | $0.24 | 35,462.0 | -5.48% |
| 2024-11-14 | $3.13 | $3.00 | $0.1338 | 17,221.0 | +3.68% |
| 2024-11-13 | $3.08 | $2.93 | $0.15 | 35,452.0 | -0.99% |
| 2024-11-12 | $3.18 | $2.86 | $0.32 | 63,044.0 | +4.86% |
| 2024-11-11 | $2.96 | $2.73 | $0.2299 | 78,319.0 | -3.03% |
| 2024-11-08 | $3.11 | $2.81 | $0.30 | 138,444.0 | -3.57% |
| 2024-11-07 | $3.23 | $2.97 | $0.26 | 86,625.0 | -0.65% |
| 2024-11-06 | $3.45 | $3.04 | $0.411 | 101,813.0 | -8.01% |
| 2024-11-05 | $3.38 | $3.24 | $0.14 | 24,206.0 | +4.01% |
| 2024-11-04 | $3.57 | $3.15 | $0.42 | 66,469.0 | +0.00% |
| 2024-11-01 | $3.38 | $3.10 | $0.28 | 67,532.0 | -2.99% |
| 2024-10-31 | $3.55 | $3.04 | $0.51 | 148,332.0 | -4.57% |
| 2024-10-30 | $3.90 | $3.43 | $0.47 | 82,240.0 | -4.37% |
| 2024-10-29 | $3.94 | $3.57 | $0.37 | 146,622.0 | -6.15% |
| 2024-10-28 | $4.16 | $3.90 | $0.26 | 35,984.0 | -0.76% |
| 2024-10-25 | $4.14 | $3.93 | $0.215 | 25,731.0 | -2.48% |
| 2024-10-24 | $4.68 | $4.00 | $0.68 | 59,319.0 | -11.23% |
| 2024-10-23 | $4.79 | $4.18 | $0.6093 | 121,399.0 | -5.61% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.57 | $2.73 | $0.8399 | 917,963.0 | -16.17% |
| 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% |
Galmed Pharmaceuticals Ltd 주식 (GLMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Galmed Pharmaceuticals Ltd 주식 (GLMD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $115.2 | $52.20 | $63.00 | 26,915.7 | +71.29% |
| 2022-11 | $73.80 | $52.20 | $21.60 | 3,667.1 | -23.20% |
| 2022-10 | $88.20 | $54.00 | $34.20 | 3,926.9 | +22.19% |
| 2022-09 | $88.16 | $54.00 | $34.16 | 5,593.4 | -32.97% |
| 2022-08 | $90.49 | $68.40 | $22.09 | 12,973.0 | -7.57% |
| 2022-07 | $125.8 | $81.00 | $44.82 | 12,924.4 | -22.75% |
| 2022-06 | $135.0 | $75.01 | $59.99 | 10,858.5 | +27.05% |
| 2022-05 | $288.0 | $90.00 | $198.0 | 20,785.8 | -69.18% |
| 2022-04 | $330.9 | $241.2 | $89.66 | 5,416.4 | +4.40% |
| 2022-03 | $298.8 | $214.2 | $84.60 | 9,195.3 | +10.42% |
| 2022-02 | $320.4 | $243.0 | $77.40 | 5,118.7 | -11.11% |
| 2022-01 | $392.4 | $235.9 | $156.5 | 24,121.7 | -10.99% |
0.93%
3.55%
자본화:
|
볼륨(24시간):