Hot Features
프리미엄
Galmed Pharmaceuticals Ltd (GLMD)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0707 | 2.47202797203 | 2.86 | 3.04 | 2.8134 | 22051 | 2.91201064 | CS |
| 4 | -0.0893 | -2.95695364238 | 3.02 | 3.61 | 2.79 | 32991 | 3.05016412 | CS |
| 12 | -0.2593 | -8.12852664577 | 3.19 | 3.61 | 2.56 | 44104 | 2.99565106 | CS |
| 26 | -0.7893 | -21.2177419355 | 3.72 | 23.8 | 2.56 | 1547014 | 11.21989174 | CS |
| 52 | -1.6113 | -35.4755614267 | 4.542 | 23.8 | 2.56 | 841032 | 10.65872238 | CS |
| 156 | -272.4693 | -98.93583878 | 275.4 | 330.858 | 2.56 | 374060 | 24.70355404 | CS |
| 260 | -1012.2693 | -99.7113179669 | 1015.2 | 1158.804 | 2.56 | 296863 | 180.11961864 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.9307 | 0.08 | 2.84 | 2.9 | 3.04 | 2.8601 | 48546 |
| 1737675300 | 2.8499 | 0 | 0.00 | 2.8499 | 2.8499 | 2.8499 | 0 |
| 1737588900 | 2.8499 | -0.02 | -0.70 | 2.9 | 2.94 | 2.8499 | 8341 |
| 1737502500 | 2.87 | -0.03 | -1.03 | 3.02 | 3.02 | 2.8134 | 7467 |
| 1737156900 | 2.9 | -0.03 | -1.02 | 2.94 | 3.0014 | 2.8 | 18350 |
| 1737070500 | 2.93 | 0.14 | 5.02 | 2.79 | 2.98 | 2.79 | 19606 |
| 1736984100 | 2.79 | -0.03 | -1.06 | 2.87 | 3.0099999 | 2.79 | 19426 |
| 1736897700 | 2.82 | -0.06 | -2.25 | 2.91 | 2.975 | 2.82 | 9319 |
| 1736811300 | 2.8847999 | -0.02 | -0.52 | 2.88 | 3.005 | 2.8409 | 27913 |
| 1736552100 | 2.9 | -0.04 | -1.36 | 2.99 | 3.07 | 2.84 | 16207 |
| 1736379300 | 2.94 | -0.05 | -1.67 | 2.96 | 3.0373 | 2.852 | 26244 |
| 1736292900 | 2.99 | -0.03 | -0.99 | 3.06 | 3.1 | 2.99 | 45890 |
| 1736206500 | 3.02 | -0.41 | -11.95 | 3.6 | 3.6 | 2.97 | 103964 |
| 1735947300 | 3.43 | 0.11 | 3.31 | 3.4092 | 3.61 | 3.3553 | 38524 |
| 1735860900 | 3.32 | 0.13 | 4.08 | 3.27 | 3.6 | 3.21 | 54111 |
| 1735688100 | 3.19 | 0.08 | 2.57 | 3.17 | 3.19 | 3.0436 | 33258 |
| 1735601700 | 3.11 | -0.01 | -0.32 | 3.02 | 3.12 | 3.0097 | 46281 |
| 1735342500 | 3.12 | 0 | 0.00 | 3.1099 | 3.15 | 3.001 | 53557 |
| 1735256100 | 3.12 | 0.05 | 1.63 | 3.04 | 3.19 | 3.04 | 47410 |
| 1735077840 | 3.07 | 0.04 | 1.32 | 3.0299999 | 3.1 | 3 | 10995 |
| 1734996900 | 3.0299999 | -0.02 | -0.66 | 3.065 | 3.1356 | 2.91 | 14909 |
| 1734737700 | 3.05 | -0.02 | -0.65 | 3 | 3.318 | 2.89 | 63735 |
| 1734651300 | 3.07 | 0.17 | 5.86 | 2.91 | 3.3473 | 2.8101 | 135640 |
| 1734564900 | 2.9 | -0.11 | -3.65 | 3.1135 | 3.1135 | 2.9 | 38328 |
| 1734478500 | 3.0099999 | -0.26 | -7.95 | 3.2496999 | 3.39 | 3.0099999 | 50159 |
| 1734392100 | 3.27 | 0.3 | 10.10 | 3.0099999 | 3.39 | 3 | 90920 |
| 1734132900 | 2.97 | 0.16 | 5.51 | 2.77 | 2.97 | 2.73 | 31604 |
| 1734046500 | 2.815 | -0.07 | -2.26 | 2.91 | 2.92 | 2.77 | 9510 |
| 1733960100 | 2.88 | -0.17 | -5.57 | 3.05 | 3.05 | 2.88 | 17635 |
| 1733873700 | 3.05 | 0.15 | 5.17 | 2.93 | 3.07 | 2.91 | 35774 |
| 1733787300 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9586 | 2.8 | 15215 |
| 1733528100 | 2.8 | 0.24 | 9.37 | 2.71 | 2.8 | 2.5601 | 51792 |
| 1733441700 | 2.56 | -0.2 | -7.25 | 2.7599999 | 2.86 | 2.56 | 91189 |
| 1733355300 | 2.7599999 | -0.11 | -3.83 | 2.83 | 2.91 | 2.7599999 | 38441 |
| 1733268900 | 2.87 | -0.07 | -2.38 | 3.0299999 | 3.0299999 | 2.83 | 20087 |
| 1733182500 | 2.94 | 0.08 | 2.80 | 2.83 | 3.1 | 2.75 | 68956 |
| 1732917840 | 2.86 | 0 | 0.00 | 2.7848 | 2.94 | 2.7799999 | 18394 |
| 1732750500 | 2.86 | -0.01 | -0.35 | 2.85 | 2.91 | 2.71 | 53744 |
| 1732664100 | 2.87 | 0 | 0.00 | 2.74 | 2.87 | 2.7386 | 36377 |
| 1732577700 | 2.87 | 0.12 | 4.36 | 2.75 | 2.92 | 2.68 | 49708 |
| 1732318500 | 2.75 | -0.05 | -1.79 | 2.81 | 2.82 | 2.75 | 16433 |
| 1732232100 | 2.8 | -0.16 | -5.41 | 2.94 | 2.94 | 2.75 | 45129 |
| 1732145700 | 2.96 | -0.04 | -1.33 | 3.05 | 3.05 | 2.8501 | 49129 |
| 1732059300 | 3 | 0.06 | 2.04 | 2.95 | 3.0099999 | 2.85 | 39659 |
| 1731972900 | 2.94 | 0.01 | 0.34 | 2.93 | 2.98 | 2.84 | 23637 |
| 1731713700 | 2.93 | -0.17 | -5.48 | 2.99 | 3.12 | 2.88 | 27034 |
| 1731627300 | 3.1 | 0.11 | 3.68 | 3.07 | 3.1338 | 3.0015 | 16829 |
| 1731540900 | 2.99 | -0.03 | -0.99 | 3.08 | 3.08 | 2.93 | 35304 |
| 1731454500 | 3.02 | 0.14 | 4.86 | 2.97 | 3.18 | 2.86 | 60076 |
| 1731368100 | 2.88 | -0.09 | -3.03 | 2.89 | 2.96 | 2.7301 | 78235 |
| 1731108900 | 2.97 | -0.11 | -3.57 | 3.1006 | 3.11 | 2.81 | 131532 |
| 1731022500 | 3.08 | -0.02 | -0.65 | 3.165 | 3.23 | 2.97 | 84875 |
| 1730936100 | 3.1 | -0.27 | -8.01 | 3.32 | 3.451 | 3.04 | 99926 |
| 1730849700 | 3.37 | 0.13 | 4.01 | 3.29 | 3.38 | 3.2755 | 23548 |
| 1730763300 | 3.24 | 0 | 0.00 | 3.19 | 3.57 | 3.15 | 66137 |
| 1730500500 | 3.24 | -0.1 | -2.99 | 3.34 | 3.42 | 3.1 | 62699 |
| 1730414100 | 3.34 | -0.16 | -4.57 | 3.46 | 3.54 | 3.04 | 147000 |
| 1730327700 | 3.5 | -0.16 | -4.37 | 3.6119 | 3.9 | 3.43 | 78682 |
| 1730241300 | 3.66 | -0.24 | -6.15 | 3.9 | 3.94 | 3.57 | 141830 |
| 1730154900 | 3.9 | -0.03 | -0.76 | 4.0558 | 4.12 | 3.9 | 36823 |
