Galmed Pharmaceuticals Ltd. (GLMD)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.3916

+0.0035

(+0.90%)

Al cierre: 04:00PM EDT

0.3809

-0.01

(-2.73%)

Fuera de horario:

05:19PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	0.3950	0.3950	0.3670	0.3920	0.3920	27,200
25 abr 2024	0.3700	0.3950	0.3580	0.3930	0.3930	35,000
24 abr 2024	0.3790	0.4000	0.3560	0.4000	0.4000	51,600
23 abr 2024	0.3640	0.3640	0.3500	0.3610	0.3610	66,400
22 abr 2024	0.3660	0.3730	0.3520	0.3640	0.3640	64,300
19 abr 2024	0.3780	0.3790	0.3700	0.3730	0.3730	17,900
18 abr 2024	0.3650	0.3790	0.3640	0.3790	0.3790	27,100
17 abr 2024	0.3490	0.3800	0.3350	0.3680	0.3680	46,300
16 abr 2024	0.3700	0.3700	0.3300	0.3540	0.3540	96,700
15 abr 2024	0.4190	0.4190	0.3600	0.3760	0.3760	91,200
12 abr 2024	0.4300	0.4300	0.3610	0.4190	0.4190	163,600
11 abr 2024	0.4300	0.4300	0.4100	0.4200	0.4200	164,700
10 abr 2024	0.4050	0.4400	0.3800	0.4000	0.4000	304,100
09 abr 2024	0.4000	0.4100	0.3700	0.3890	0.3890	324,700
08 abr 2024	0.3900	0.4310	0.3730	0.3960	0.3960	1,869,400
05 abr 2024	0.3220	0.3400	0.3220	0.3390	0.3390	1,559,000
04 abr 2024	0.3270	0.3480	0.3220	0.3300	0.3300	34,100
03 abr 2024	0.3300	0.3400	0.3230	0.3270	0.3270	43,700
02 abr 2024	0.3300	0.3360	0.3150	0.3240	0.3240	51,300
01 abr 2024	0.3400	0.3480	0.3150	0.3160	0.3160	94,000
28 mar 2024	0.3490	0.3490	0.3200	0.3460	0.3460	42,000
27 mar 2024	0.3200	0.3400	0.3200	0.3300	0.3300	16,200
26 mar 2024	0.3240	0.3270	0.3200	0.3200	0.3200	56,900
25 mar 2024	0.3170	0.3260	0.3020	0.3200	0.3200	136,400
22 mar 2024	0.3190	0.3280	0.3070	0.3110	0.3110	63,200
21 mar 2024	0.3050	0.3180	0.3050	0.3160	0.3160	55,700
20 mar 2024	0.3150	0.3200	0.3000	0.3050	0.3050	84,900
19 mar 2024	0.3200	0.3290	0.3030	0.3130	0.3130	80,200
18 mar 2024	0.3000	0.3500	0.3000	0.3110	0.3110	301,500
15 mar 2024	0.4100	0.4100	0.3010	0.3050	0.3050	3,465,900
14 mar 2024	0.3600	0.3700	0.3200	0.3490	0.3490	91,000
13 mar 2024	0.3700	0.3700	0.3500	0.3600	0.3600	21,000
12 mar 2024	0.3900	0.3900	0.3600	0.3600	0.3600	34,800
11 mar 2024	0.3800	0.3800	0.3670	0.3700	0.3700	37,700
08 mar 2024	0.3890	0.3950	0.3700	0.3800	0.3800	11,800
07 mar 2024	0.3880	0.3900	0.3670	0.3800	0.3800	25,600
06 mar 2024	0.3630	0.3810	0.3630	0.3700	0.3700	48,100
05 mar 2024	0.3980	0.4100	0.3500	0.3850	0.3850	126,800
04 mar 2024	0.4050	0.4290	0.3900	0.3910	0.3910	158,200
01 mar 2024	0.4190	0.4300	0.3860	0.4100	0.4100	210,200
29 feb 2024	0.4120	0.4120	0.3920	0.3960	0.3960	105,100
28 feb 2024	0.3890	0.4120	0.3750	0.4000	0.4000	161,200
27 feb 2024	0.3700	0.3890	0.3670	0.3840	0.3840	163,400
26 feb 2024	0.3900	0.3900	0.3630	0.3680	0.3680	45,600
23 feb 2024	0.3600	0.3680	0.3600	0.3630	0.3630	34,200
22 feb 2024	0.3950	0.3950	0.3400	0.3600	0.3600	102,800
21 feb 2024	0.3800	0.3950	0.3610	0.3620	0.3620	32,300
20 feb 2024	0.4000	0.4000	0.3650	0.3800	0.3800	31,100
16 feb 2024	0.3760	0.3950	0.3530	0.3850	0.3850	38,100
15 feb 2024	0.3700	0.3850	0.3550	0.3800	0.3800	50,200
14 feb 2024	0.3810	0.4000	0.3410	0.3690	0.3690	231,500
13 feb 2024	0.3610	0.4690	0.3500	0.3800	0.3800	1,179,400
12 feb 2024	0.3800	0.3800	0.3460	0.3700	0.3700	41,600
09 feb 2024	0.3500	0.3700	0.3450	0.3600	0.3600	19,600
08 feb 2024	0.3600	0.3700	0.3400	0.3570	0.3570	34,200
07 feb 2024	0.4100	0.4100	0.3450	0.3650	0.3650	153,300
06 feb 2024	0.3780	0.3900	0.3520	0.3550	0.3550	25,700
05 feb 2024	0.3800	0.4000	0.3500	0.3620	0.3620	156,800
02 feb 2024	0.4000	0.4600	0.3700	0.3810	0.3810	191,200
01 feb 2024	0.3600	0.4060	0.3510	0.4040	0.4040	152,600
31 ene 2024	0.3900	0.3900	0.3700	0.3750	0.3750	31,900
30 ene 2024	0.3850	0.3870	0.3510	0.3860	0.3860	57,400
29 ene 2024	0.3790	0.3900	0.3700	0.3800	0.3800	16,700
26 ene 2024	0.4000	0.4000	0.3650	0.3790	0.3790	13,300
25 ene 2024	0.3910	0.3990	0.3650	0.3650	0.3650	46,500
24 ene 2024	0.4000	0.4000	0.3700	0.3700	0.3700	52,600
23 ene 2024	0.3700	0.3840	0.3500	0.3780	0.3780	31,400
22 ene 2024	0.3700	0.3700	0.3400	0.3540	0.3540	41,600
19 ene 2024	0.3800	0.3900	0.3200	0.3370	0.3370	166,700
18 ene 2024	0.4000	0.4000	0.3800	0.3800	0.3800	19,200
17 ene 2024	0.4000	0.4070	0.3510	0.3840	0.3840	176,000
16 ene 2024	0.4530	0.4600	0.4000	0.4080	0.4080	90,300
12 ene 2024	0.4400	0.4600	0.4310	0.4540	0.4540	64,500
11 ene 2024	0.4400	0.4570	0.4200	0.4500	0.4500	70,400
10 ene 2024	0.4500	0.4600	0.4370	0.4570	0.4570	37,600
09 ene 2024	0.4300	0.4510	0.4230	0.4490	0.4490	26,200
08 ene 2024	0.4450	0.4450	0.4210	0.4300	0.4300	55,200
05 ene 2024	0.4500	0.4500	0.4300	0.4450	0.4450	35,200
04 ene 2024	0.4340	0.4490	0.4200	0.4330	0.4330	15,500
03 ene 2024	0.4400	0.4550	0.4300	0.4490	0.4490	172,400
02 ene 2024	0.4500	0.4500	0.4210	0.4400	0.4400	61,300
29 dic 2023	0.4480	0.4600	0.4200	0.4550	0.4550	80,200
28 dic 2023	0.4700	0.4700	0.4200	0.4360	0.4360	36,300
27 dic 2023	0.4200	0.4500	0.4200	0.4400	0.4400	74,400
26 dic 2023	0.4080	0.4500	0.3950	0.4300	0.4300	137,900
22 dic 2023	0.3780	0.4300	0.3700	0.4170	0.4170	345,700
21 dic 2023	0.4000	0.4000	0.3300	0.3660	0.3660	199,000
20 dic 2023	0.3780	0.4100	0.3640	0.4000	0.4000	198,600
19 dic 2023	0.3980	0.3980	0.3780	0.3780	0.3780	55,200
18 dic 2023	0.3700	0.3800	0.3560	0.3700	0.3700	37,100
15 dic 2023	0.3500	0.3700	0.3500	0.3690	0.3690	15,300
14 dic 2023	0.3800	0.3800	0.3170	0.3640	0.3640	83,700
13 dic 2023	0.3360	0.3550	0.3100	0.3490	0.3490	95,400
12 dic 2023	0.3540	0.3540	0.3300	0.3340	0.3340	18,500
11 dic 2023	0.3600	0.3600	0.3320	0.3370	0.3370	74,600
08 dic 2023	0.4100	0.4100	0.3320	0.3570	0.3570	213,700
07 dic 2023	0.3950	0.4670	0.3810	0.3960	0.3960	579,600
06 dic 2023	0.4000	0.4170	0.3800	0.3950	0.3950	69,500
05 dic 2023	0.3900	0.4000	0.3780	0.3860	0.3860	59,400
04 dic 2023	0.3700	0.3900	0.3530	0.3900	0.3900	98,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Galmed Pharmaceuticals Ltd. (GLMD)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)