Stockscreener 앱 받기
0.61
3.39%
0.02
Galmed Pharmaceuticals Ltd 주식 (GLMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $0.6277 | $0.582 | $0.0457 | 237,240.0 | +3.39% |
| 2026-05-05 | $0.605 | $0.5701 | $0.0349 | 67,424.0 | +0.27% |
| 2026-05-04 | $0.6068 | $0.5591 | $0.0477 | 87,315.0 | +3.03% |
| 2026-05-01 | $0.5809 | $0.5431 | $0.0378 | 33,734.0 | +0.19% |
| 2026-04-30 | $0.5777 | $0.54 | $0.0377 | 62,303.0 | +1.77% |
| 2026-04-29 | $0.5855 | $0.5528 | $0.0327 | 105,238.0 | -4.92% |
| 2026-04-28 | $0.6199 | $0.58 | $0.0399 | 81,241.0 | -5.58% |
| 2026-04-27 | $0.6553 | $0.62 | $0.0353 | 91,096.0 | -0.48% |
| 2026-04-24 | $0.6332 | $0.5859 | $0.0473 | 136,460.0 | +1.93% |
| 2026-04-23 | $0.66 | $0.6125 | $0.0475 | 127,215.0 | -8.55% |
| 2026-04-22 | $0.7175 | $0.6501 | $0.0674 | 237,037.0 | -7.62% |
| 2026-04-21 | $0.7462 | $0.72 | $0.0262 | 132,086.0 | -3.56% |
| 2026-04-20 | $0.7682 | $0.7207 | $0.0475 | 246,714.0 | -0.08% |
| 2026-04-17 | $0.76 | $0.7126 | $0.0475 | 281,116.0 | +2.23% |
| 2026-04-16 | $0.75 | $0.675 | $0.075 | 367,676.0 | +5.32% |
| 2026-04-15 | $0.735 | $0.6709 | $0.0641 | 498,685.0 | -1.03% |
| 2026-04-14 | $0.806 | $0.709 | $0.097 | 1,348,432.0 | -6.70% |
| 2026-04-13 | $0.8099 | $0.6796 | $0.1303 | 765,611.0 | +2.55% |
| 2026-04-10 | $0.7942 | $0.66 | $0.1342 | 3,591,564.0 | -5.63% |
| 2026-04-09 | $1.26 | $0.758 | $0.502 | 177,034,693.0 | +26.15% |
| 2026-04-08 | $0.64 | $0.5739 | $0.0661 | 38,752.0 | +9.18% |
| 2026-04-07 | $0.5986 | $0.5129 | $0.0857 | 35,224.0 | +9.42% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.6277 | $0.5431 | $0.0846 | 425,713.0 | +7.02% |
| 2026-04 | $1.26 | $0.475 | $0.785 | 185,267,677.0 | +16.33% |
| 2026-03 | $0.692 | $0.4111 | $0.2809 | 469,888.0 | -19.87% |
| 2026-02 | $0.7063 | $0.5025 | $0.2038 | 1,392,682.0 | -13.87% |
| 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% |
0.78%
3.01%
자본화:
|
볼륨(24시간):