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 | 0.0582 | 11.4747634069 | 0.5072 | 0.6767 | 0.4955 | 223704 | 0.61286767 | CS |
| 4 | -0.0431 | -7.08299096138 | 0.6085 | 0.7935 | 0.415 | 1313287 | 0.48930273 | CS |
| 12 | -0.0386 | -6.39072847682 | 0.604 | 1.17 | 0.4111 | 3561176 | 0.7450972 | CS |
| 26 | -0.3646 | -39.2043010753 | 0.93 | 1.17 | 0.4111 | 1698715 | 0.74476032 | CS |
| 52 | -1.0946 | -65.9397590361 | 1.66 | 2.34 | 0.4111 | 1427032 | 0.90911765 | CS |
| 156 | -2.9846 | -84.0732394366 | 3.55 | 23.8 | 0.2434 | 998565 | 3.54395997 | CS |
| 260 | -2.5646 | -81.9361022364 | 3.13 | 23.8 | 0.2434 | 652804 | 3.36912484 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 510029 |
| 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 |
| 1775860500 | 0.741 | -0.0442 | -5.63 | 0.725 | 0.7942 | 0.66 | 3529250 |
| 1775774100 | 0.7852 | 0.1627501 | 26.15 | 1.16 | 1.17 | 0.758 | 171076313 |
| 1775687700 | 0.6224499 | 0.0523499 | 9.18 | 0.633 | 0.64 | 0.5739 | 38619 |
| 1775601300 | 0.5701 | 0.0491 | 9.42 | 0.5224 | 0.5986 | 0.512949 | 35255 |
| 1775514900 | 0.521 | -0.019 | -3.52 | 0.5175999 | 0.5498 | 0.47501 | 33200 |
| 1775169300 | 0.54 | 0.01 | 1.89 | 0.53 | 0.55 | 0.492001 | 14616 |
| 1775082900 | 0.53 | 0.04 | 8.16 | 0.5249 | 0.5349 | 0.48 | 38928 |
| 1774996500 | 0.49 | 0.01505 | 3.17 | 0.5199 | 0.5199 | 0.47 | 14782 |
| 1774910100 | 0.47495 | -0.02985 | -5.91 | 0.48 | 0.5162 | 0.4615 | 25028 |
| 1774650900 | 0.5048 | -0.0833 | -14.16 | 0.554 | 0.5706 | 0.4111 | 34263 |
| 1774564500 | 0.5881 | -0.0119 | -1.98 | 0.604 | 0.604 | 0.5851 | 6275 |
| 1774478100 | 0.6 | 0.012 | 2.04 | 0.597 | 0.615001 | 0.597 | 29569 |
| 1774391700 | 0.588 | 0.0075 | 1.29 | 0.578 | 0.588 | 0.5706 | 20975 |
| 1774305300 | 0.5805 | -0.0195 | -3.25 | 0.583 | 0.6343 | 0.5727 | 111112 |
| 1774046100 | 0.6 | 0.0165 | 2.83 | 0.5796 | 0.6199 | 0.5796 | 6833 |
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.
