Premium
Galmed Pharmaceuticals Ltd (GLMD)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0149 | 2.73344340488 | 0.5451 | 0.5749 | 0.5319 | 37915 | 0.56639331 | CS |
| 4 | -0.034 | -5.72390572391 | 0.594 | 0.722 | 0.5263 | 145176 | 0.59762963 | CS |
| 12 | -0.1568 | -21.875 | 0.7168 | 0.7935 | 0.415 | 539891 | 0.51604392 | CS |
| 26 | -0.272 | -32.6923076923 | 0.832 | 1.17 | 0.4111 | 1718705 | 0.74272772 | CS |
| 52 | -1.6 | -74.0740740741 | 2.16 | 2.34 | 0.4111 | 1411550 | 0.89080834 | CS |
| 156 | -1.96 | -77.7777777778 | 2.52 | 23.8 | 0.2434 | 999710 | 3.53597755 | CS |
| 260 | -2.36 | -80.8219178082 | 2.92 | 23.8 | 0.2434 | 653070 | 3.36293405 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 0.56 | -0.01 | -1.75 | 0.559 | 0.5699999 | 0.542 | 25423 |
| 1783636500 | 0.5699999 | 0 | 0.00 | 0.5585 | 0.5699999 | 0.5461 | 15339 |
| 1783550100 | 0.5699999 | 0.001 | 0.18 | 0.56 | 0.5699999 | 0.5421 | 41827 |
| 1783463700 | 0.5689999 | 0.0119999 | 2.15 | 0.5682 | 0.5749 | 0.5403 | 56786 |
| 1783377300 | 0.557 | -0.0134 | -2.35 | 0.5451 | 0.5725 | 0.5451 | 37708 |
| 1783031700 | 0.5704 | -0.0774 | -11.95 | 0.599 | 0.5999 | 0.5503 | 107172 |
| 1782945300 | 0.6478 | 0.0915 | 16.45 | 0.5522 | 0.722 | 0.5501 | 704972 |
| 1782858900 | 0.5563 | -0.0146 | -2.56 | 0.5696 | 0.5696 | 0.541 | 26104 |
| 1782772500 | 0.5709 | 0.0075 | 1.33 | 0.58 | 0.582 | 0.55 | 62103 |
| 1782513300 | 0.5634 | -0.0101 | -1.76 | 0.5641 | 0.5652 | 0.5401 | 25641 |
| 1782426900 | 0.5735 | -0.014 | -2.38 | 0.5750999 | 0.5873 | 0.5478 | 109979 |
| 1782340500 | 0.5875 | 0.0155001 | 2.71 | 0.557 | 0.5923 | 0.54711 | 65416 |
| 1782254100 | 0.5719999 | 0.0078999 | 1.40 | 0.5511 | 0.5719999 | 0.533 | 36148 |
| 1782167700 | 0.5641 | -0.0159 | -2.74 | 0.55 | 0.61 | 0.5263 | 753632 |
| 1781822100 | 0.58 | -0.0202 | -3.37 | 0.5855 | 0.6099 | 0.5655 | 44948 |
| 1781735700 | 0.6002 | -0.0041 | -0.68 | 0.5973 | 0.6173 | 0.5824 | 81964 |
| 1781649300 | 0.6042999 | -0.0117 | -1.90 | 0.5975 | 0.6042999 | 0.5601 | 116928 |
| 1781562900 | 0.616 | 0.004 | 0.65 | 0.6383 | 0.6383 | 0.5851 | 131217 |
| 1781303700 | 0.612 | -0.0039 | -0.63 | 0.594 | 0.625 | 0.5808 | 195295 |
| 1781217300 | 0.6159 | 0.0909 | 17.31 | 0.5072 | 0.6767 | 0.4955 | 593117 |
| 1781130900 | 0.525 | 0.0032 | 0.61 | 0.4913 | 0.56 | 0.4813 | 201579 |
| 1781044500 | 0.5218 | 0.0525 | 11.19 | 0.455 | 0.5783 | 0.455 | 862649 |
| 1780958100 | 0.4693 | -0.2267 | -32.57 | 0.5885 | 0.6409 | 0.415 | 21554487 |
| 1780698900 | 0.6959999 | -0.0341 | -4.67 | 0.7315 | 0.7315 | 0.6876 | 120697 |
| 1780612500 | 0.7301 | 0.0501 | 7.37 | 0.68 | 0.75 | 0.67 | 75557 |
| 1780526100 | 0.68 | -0.0111 | -1.61 | 0.6949999 | 0.7191999 | 0.68 | 77971 |
| 1780439700 | 0.6911 | -0.0361 | -4.96 | 0.7353 | 0.76 | 0.6901 | 153632 |
| 1780353300 | 0.7272 | -0.0264 | -3.50 | 0.7086 | 0.7325 | 0.601 | 221858 |
| 1780094100 | 0.7536 | 0.0761 | 11.23 | 0.687 | 0.7935 | 0.687 | 273446 |
| 1780007700 | 0.6775 | 0.0575 | 9.27 | 0.62 | 0.7176 | 0.62 | 121810 |
| 1779921300 | 0.62 | -0.01 | -1.59 | 0.6205 | 0.64755 | 0.6001 | 31081 |
| 1779834900 | 0.63 | 0.0499001 | 8.60 | 0.5775 | 0.6554489 | 0.575 | 80632 |
| 1779489300 | 0.5800999 | 0 | 0.00 | 0.5773 | 0.5999 | 0.5773 | 16290 |
| 1779402900 | 0.5800999 | -0.0239 | -3.96 | 0.6085 | 0.6085 | 0.58 | 42241 |
| 1779316500 | 0.604 | 0.0293 | 5.10 | 0.5793 | 0.625 | 0.5683 | 24519 |
| 1779230100 | 0.5747 | -0.008 | -1.37 | 0.58 | 0.606099 | 0.56505 | 31796 |
| 1779143700 | 0.5827 | -0.0173 | -2.88 | 0.6121 | 0.6274999 | 0.5770999 | 55752 |
| 1778884500 | 0.6 | -0.0585 | -8.88 | 0.62 | 0.6526999 | 0.6 | 110128 |
| 1778798100 | 0.6585 | 0.0632 | 10.62 | 0.58 | 0.6999 | 0.5699999 | 1106020 |
| 1778711700 | 0.5953 | 0.0103 | 1.76 | 0.5639 | 0.608365 | 0.56 | 29609 |
| 1778625300 | 0.585 | 0.0046 | 0.79 | 0.597 | 0.597 | 0.56755 | 62348 |
| 1778538900 | 0.5804 | -0.0306 | -5.01 | 0.5988 | 0.61 | 0.561 | 67765 |
| 1778279700 | 0.611 | -0.01545 | -2.47 | 0.63 | 0.6599 | 0.611 | 109665 |
| 1778193300 | 0.6264499 | -0.00135 | -0.22 | 0.6152 | 0.664699 | 0.6152 | 126442 |
| 1778106900 | 0.6278 | 0.0378 | 6.41 | 0.59 | 0.65 | 0.582 | 299033 |
| 1778020500 | 0.59 | 0.0016 | 0.27 | 0.5784 | 0.605 | 0.5701 | 68663 |
| 1777934100 | 0.5884 | 0.0173 | 3.03 | 0.5642 | 0.6068 | 0.5591 | 87467 |
| 1777674900 | 0.5711 | 0.0011001 | 0.19 | 0.5636 | 0.5809 | 0.5431 | 33921 |
| 1777588500 | 0.5699999 | 0.0098999 | 1.77 | 0.549 | 0.5777 | 0.54 | 64339 |
| 1777502100 | 0.5601 | -0.029 | -4.92 | 0.5699999 | 0.5855 | 0.5528 | 105238 |
| 1777415700 | 0.5891 | -0.0348 | -5.58 | 0.615 | 0.6199 | 0.58 | 82786 |
| 1777329300 | 0.6239 | -0.003 | -0.48 | 0.6264 | 0.6553 | 0.62 | 91194 |
| 1777070100 | 0.6269 | 0.0119 | 1.93 | 0.604 | 0.6332 | 0.5859 | 137695 |
| 1776983700 | 0.615 | -0.0575 | -8.55 | 0.6591 | 0.6601 | 0.6125 | 127261 |
| 1776897300 | 0.6725 | -0.0555 | -7.62 | 0.6994 | 0.7175 | 0.6501 | 237957 |
| 1776810900 | 0.728 | -0.0269 | -3.56 | 0.735 | 0.7462 | 0.72 | 137992 |
| 1776724500 | 0.7549 | -0.0006 | -0.08 | 0.748 | 0.7682 | 0.7207 | 250989 |
| 1776465300 | 0.7554999 | 0.0164999 | 2.23 | 0.7168 | 0.76 | 0.71255 | 284976 |
| 1776378900 | 0.739 | 0.0373 | 5.32 | 0.675 | 0.75 | 0.675 | 369052 |
| 1776292500 | 0.7017 | -0.0073 | -1.03 | 0.7277 | 0.735001 | 0.6709 | 483969 |
| 1776206100 | 0.709 | -0.0509 | -6.70 | 0.7819 | 0.806 | 0.709 | 1359654 |
| 1776119700 | 0.7599 | 0.0189 | 2.55 | 0.6835 | 0.8098999 | 0.6796 | 776921 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
