USD
Datos históricos de Galmed Pharmaceuticals Ltd.
Galmed Pharmaceuticals Ltd. · GLMD
$4.66
▼ -0.05 (-0.97%)
Última operación · 10/10/2026, 18:28:19 UTC
- Variación en el periodo
- −59.24%
- Máximo
- US$12.80
- 10 de octubre de 2025
- Mínimo
- US$3.29
- 27 de marzo de 2026
- Volumen medio diario
- 0.21 M
Del 10 de octubre de 2025 al 9 de septiembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 sep 2026 | 3.91 | 4.63 | 3.82 | 4.63 | +21.05% | 303,322.063 |
| 8 sep 2026 | 3.81 | 3.96 | 3.74 | 3.83 | −1.42% | 14,847.901 |
| 4 sep 2026 | 4.07 | 4.23 | 3.88 | 3.88 | −1.02% | 4,100 |
| 3 sep 2026 | 4.05 | 4.06 | 3.90 | 3.92 | −4.83% | 12,133.554 |
| 2 sep 2026 | 3.97 | 4.22 | 3.94 | 4.12 | +4.94% | 15,617.618 |
| 1 sep 2026 | 4.07 | 4.12 | 3.82 | 3.93 | −4.73% | 24,180.25 |
| 31 ago 2026 | 4.04 | 4.16 | 4.03 | 4.12 | −1.08% | 7,207 |
| 28 ago 2026 | 4.16 | 4.26 | 3.96 | 4.17 | −3.27% | 5,374.203 |
| 27 ago 2026 | 4.29 | 4.38 | 4.16 | 4.31 | −0.56% | 6,122.625 |
| 26 ago 2026 | 4.28 | 4.40 | 4.22 | 4.33 | +0.57% | 4,582.326 |
| 25 ago 2026 | 4.08 | 4.49 | 3.96 | 4.31 | +6.30% | 40,194.221 |
| 24 ago 2026 | 4.11 | 4.13 | 3.68 | 4.05 | −5.92% | 48,290.644 |
| 21 ago 2026 | 4.54 | 4.54 | 4.12 | 4.31 | −5.59% | 22,210 |
| 20 ago 2026 | 4.56 | 4.80 | 4.22 | 4.56 | −4.40% | 107,782.929 |
| 19 ago 2026 | 5.38 | 5.45 | 4.10 | 4.77 | +6.44% | 231,141.389 |
| 18 ago 2026 | 4.21 | 4.62 | 4.16 | 4.48 | +9.12% | 36,912.756 |
| 17 ago 2026 | 4.16 | 4.88 | 4.00 | 4.11 | −1.85% | 120,949.22 |
| 14 ago 2026 | 4.16 | 4.25 | 4.08 | 4.18 | −1.49% | 5,690.625 |
| 13 ago 2026 | 4.33 | 4.55 | 4.24 | 4.25 | −5.18% | 3,643.75 |
| 12 ago 2026 | 4.46 | 4.65 | 4.24 | 4.48 | +0.56% | 14,635.884 |
| 11 ago 2026 | 4.56 | 4.60 | 4.40 | 4.46 | −6.10% | 3,689.603 |
| 10 ago 2026 | 4.78 | 4.80 | 4.64 | 4.74 | −1.46% | 1,830.875 |
| 7 ago 2026 | 4.59 | 4.82 | 4.58 | 4.82 | +0.48% | 2,746.875 |
| 6 ago 2026 | 4.56 | 4.80 | 4.48 | 4.79 | +3.28% | 1,683.4 |
| 5 ago 2026 | 4.51 | 4.64 | 4.48 | 4.64 | +0.80% | 3,002.375 |
| 4 ago 2026 | 4.56 | 4.60 | 4.48 | 4.60 | −1.64% | 5,529.807 |
| 3 ago 2026 | 4.91 | 4.91 | 4.60 | 4.68 | −5.80% | 9,105.478 |
| 31 jul 2026 | 4.83 | 4.97 | 4.32 | 4.97 | +3.67% | 17,611.361 |
| 30 jul 2026 | 4.33 | 4.79 | 4.24 | 4.79 | +7.02% | 13,495.625 |
| 29 jul 2026 | 4.25 | 4.48 | 4.08 | 4.48 | +4.81% | 10,891.693 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.