Gamida Cell Ltd (NQ: GMDA )

0.0361 -0.0231 (-39.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.4500 0.4780 0.3919 0.4127 6,886,654 +0.01(+2.64%)
Dec 28, 2023 0.3200 0.4500 0.3218 0.4021 12,512,908 +0.08(+24.95%)
Dec 27, 2023 0.3156 0.3240 0.3124 0.3218 1,774,898 +0.02(+5.27%)
Dec 26, 2023 0.3100 0.3198 0.2980 0.3057 2,295,589 -0.01(-2.64%)
Dec 22, 2023 0.3100 0.3200 0.3062 0.3140 1,313,554 +0.01(+1.95%)
Dec 21, 2023 0.2984 0.3080 0.2871 0.3080 1,346,144 +0.02(+6.28%)
Dec 20, 2023 0.3025 0.3112 0.2850 0.2898 1,355,244 +0.00(+0.21%)
Dec 19, 2023 0.2941 0.3100 0.2849 0.2892 1,842,146 -0.00(-1.60%)
Dec 18, 2023 0.3155 0.3173 0.2700 0.2939 2,863,150 -0.02(-6.85%)
Dec 15, 2023 0.2933 0.3340 0.2900 0.3155 3,481,354 +0.03(+8.79%)
Dec 14, 2023 0.2900 0.2976 0.2814 0.2900 1,843,109 +0.01(+2.84%)
Dec 13, 2023 0.2900 0.2964 0.2700 0.2820 2,187,235 +0.00(+0.75%)
Dec 12, 2023 0.3213 0.3213 0.2799 0.2799 2,500,791 -0.04(-11.11%)
Dec 11, 2023 0.3227 0.3268 0.3102 0.3149 1,379,566 -0.01(-1.59%)
Dec 08, 2023 0.3300 0.3338 0.3150 0.3200 1,342,587 -0.01(-1.84%)
Dec 07, 2023 0.3128 0.3377 0.3128 0.3260 1,660,682 +0.01(+2.61%)
Dec 06, 2023 0.3288 0.3288 0.3076 0.3177 2,076,044 -0.00(-0.72%)
Dec 05, 2023 0.3300 0.3586 0.3100 0.3200 2,895,911 -0.01(-4.08%)
Dec 04, 2023 0.3248 0.3336 0.3200 0.3336 1,365,453 +0.00(+1.09%)
Dec 01, 2023 0.3079 0.3349 0.2999 0.3300 2,199,927 +0.02(+6.45%)
Nov 30, 2023 0.3100 0.3141 0.2965 0.3100 3,911,865 -0.01(-2.12%)
Nov 29, 2023 0.3360 0.3399 0.3089 0.3167 3,105,632 -0.02(-6.02%)
Nov 28, 2023 0.3600 0.3600 0.3300 0.3370 3,068,637 +0.01(+2.56%)
Nov 27, 2023 0.3400 0.3498 0.3200 0.3286 3,233,735 +0.00(+0.80%)
Nov 24, 2023 0.3048 0.3448 0.3043 0.3260 2,823,379 +0.02(+7.63%)
Nov 22, 2023 0.3100 0.3188 0.2925 0.3029 4,167,259 +0.00(+0.30%)
Nov 21, 2023 0.2500 0.3128 0.2471 0.3020 9,384,212 +0.05(+20.80%)
Nov 20, 2023 0.3210 0.3210 0.2184 0.2500 14,283,505 -0.06(-18.65%)
Nov 17, 2023 0.3200 0.3300 0.3050 0.3073 4,115,813 -0.01(-4.00%)
Nov 16, 2023 0.3655 0.3655 0.2630 0.3201 5,382,058 -0.04(-12.30%)
Nov 15, 2023 0.4000 0.4000 0.3403 0.3650 6,335,048 -0.01(-1.35%)
Nov 14, 2023 0.5600 0.5900 0.3300 0.3700 8,745,935 -0.22(-37.67%)
Nov 13, 2023 0.6200 0.6282 0.5606 0.5936 1,795,044 -0.00(-0.42%)
Nov 10, 2023 0.6400 0.6418 0.5900 0.5961 1,559,895 -0.04(-6.87%)
Nov 09, 2023 0.7210 0.7210 0.6210 0.6401 839,831 -0.05(-7.50%)
Nov 08, 2023 0.7205 0.7481 0.6822 0.6920 657,900 -0.03(-4.42%)
Nov 07, 2023 0.7700 0.7799 0.7021 0.7240 634,585 -0.03(-4.11%)
Nov 06, 2023 0.8510 0.8600 0.7500 0.7550 1,145,306 -0.03(-4.05%)
Nov 03, 2023 0.6900 0.7968 0.6820 0.7869 1,317,155 +0.09(+13.29%)
Nov 02, 2023 0.7100 0.7280 0.6839 0.6946 602,917 -0.02(-3.26%)
Nov 01, 2023 0.7100 0.7337 0.6950 0.7180 713,833 -0.02(-2.33%)
Oct 31, 2023 0.7300 0.7400 0.6800 0.7351 993,382 +0.01(+1.52%)
Oct 30, 2023 0.7858 0.7936 0.7100 0.7241 941,620 -0.04(-4.85%)
Oct 27, 2023 0.7799 0.8000 0.7568 0.7610 347,839 -0.01(-1.17%)
Oct 26, 2023 0.7870 0.8000 0.7550 0.7700 280,920 -0.02(-1.91%)
Oct 25, 2023 0.8300 0.8317 0.7701 0.7850 309,660 -0.03(-4.00%)
Oct 24, 2023 0.7890 0.8600 0.7810 0.8177 650,615 +0.01(+1.20%)
Oct 23, 2023 0.7945 0.8204 0.7600 0.8080 625,482 +0.00(+0.35%)
Oct 20, 2023 0.8167 0.8470 0.7501 0.8052 1,101,714 -0.04(-4.82%)
Oct 19, 2023 0.8600 0.8630 0.8010 0.8460 1,228,865 -0.03(-3.31%)
Oct 18, 2023 0.8427 0.8790 0.8274 0.8750 718,437 -0.01(-1.32%)
Oct 17, 2023 0.9500 0.9600 0.8604 0.8867 1,061,831 -0.00(-0.01%)
Oct 16, 2023 0.8000 0.8868 0.7710 0.8868 1,703,791 +0.08(+9.51%)
Oct 13, 2023 0.8220 0.8335 0.8056 0.8098 606,326 -0.02(-1.96%)
Oct 12, 2023 0.9306 0.9306 0.8103 0.8260 1,346,295 -0.09(-9.43%)
Oct 11, 2023 0.9600 0.9798 0.9100 0.9120 402,958 -0.04(-4.00%)
Oct 10, 2023 0.9740 1.030 0.9470 0.9500 583,040 -0.06(-5.94%)
Oct 09, 2023 0.9200 1.010 0.9200 1.010 639,131 +0.00(+0.00%)
Oct 06, 2023 1.010 1.050 0.9860 1.010 287,106 -0.01(-0.98%)
Oct 05, 2023 0.9601 1.030 0.9501 1.020 465,469 +0.07(+6.81%)
Oct 04, 2023 0.9833 0.9833 0.9013 0.9550 566,527 -0.02(-1.68%)
Oct 03, 2023 1.000 1.010 0.9378 0.9713 367,178 -0.03(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.