Stockscreener 앱 받기
0.609
8.71%
-0.0581
시장 영업 전:
.61
0.001
+0.16%
Galmed Pharmaceuticals Ltd 주식 (GLMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.6599 | $0.6001 | $0.0598 | 67,902.0 | -8.71% |
| 2026-02-11 | $0.6895 | $0.64 | $0.0495 | 30,309.0 | -0.54% |
| 2026-02-10 | $0.6937 | $0.662 | $0.0317 | 42,009.0 | -1.37% |
| 2026-02-09 | $0.70 | $0.634 | $0.066 | 12,482.0 | +2.43% |
| 2026-02-06 | $0.6779 | $0.59 | $0.0879 | 176,466.0 | +11.58% |
| 2026-02-05 | $0.6668 | $0.5913 | $0.0755 | 39,217.0 | -6.30% |
| 2026-02-04 | $0.68 | $0.6231 | $0.0569 | 95,646.0 | -5.22% |
| 2026-02-03 | $0.70 | $0.664 | $0.036 | 35,473.0 | +0.69% |
| 2026-02-02 | $0.7063 | $0.6608 | $0.0455 | 90,651.0 | -6.28% |
| 2026-01-30 | $0.74 | $0.70 | $0.04 | 69,266.0 | -5.33% |
| 2026-01-29 | $0.8549 | $0.75 | $0.1049 | 111,329.0 | -7.59% |
| 2026-01-28 | $0.8699 | $0.8116 | $0.0583 | 64,293.0 | -3.95% |
| 2026-01-27 | $0.8721 | $0.7922 | $0.0799 | 160,975.0 | +6.83% |
| 2026-01-26 | $0.8307 | $0.791 | $0.0397 | 35,847.0 | -2.94% |
| 2026-01-23 | $0.8437 | $0.8109 | $0.0328 | 35,558.0 | -4.44% |
| 2026-01-22 | $0.855 | $0.8019 | $0.0532 | 72,470.0 | +4.68% |
| 2026-01-21 | $0.8196 | $0.7902 | $0.0294 | 21,657.0 | +1.72% |
| 2026-01-20 | $0.8036 | $0.7585 | $0.0452 | 67,988.0 | +3.88% |
| 2026-01-16 | $0.7965 | $0.76 | $0.0365 | 79,258.0 | -1.58% |
| 2026-01-15 | $0.8267 | $0.7826 | $0.0441 | 104,884.0 | -4.81% |
| 2026-01-14 | $0.8798 | $0.799 | $0.0808 | 72,779.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.7063 | $0.59 | $0.1163 | 658,057.0 | -14.23% |
| 2026-01 | $0.88 | $0.70 | $0.18 | 1,528,568.0 | -5.40% |
Galmed Pharmaceuticals Ltd 주식 (GLMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.21 | $0.7486 | $0.4614 | 3,133,175.0 | -19.84% |
| 2025-11 | $1.54 | $0.7449 | $0.795 | 124,568,547.0 | -31.39% |
| 2025-10 | $1.65 | $1.30 | $0.35 | 1,760,344.0 | -0.72% |
| 2025-09 | $1.60 | $1.24 | $0.3599 | 1,669,208.0 | +8.66% |
| 2025-08 | $1.70 | $1.26 | $0.4391 | 4,783,742.0 | -22.09% |
| 2025-07 | $2.34 | $1.61 | $0.73 | 7,800,181.0 | -11.41% |
| 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% |
Galmed Pharmaceuticals Ltd 주식 (GLMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.24%
0.19%
자본화:
|
볼륨(24시간):