NasdaqCM - Delayed Quote USD
Greenwich LifeSciences, Inc. (GLSI)
9.64
+0.19
+(2.01%)
At close: June 10 at 4:00:01 PM EDT
9.79
+0.15
+(1.56%)
After hours: June 10 at 5:50:16 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 9.49 | 9.65 | 9.40 | 9.64 | 9.64 | 24,600 |
Jun 9, 2025 | 9.74 | 9.74 | 9.41 | 9.45 | 9.45 | 46,300 |
Jun 6, 2025 | 9.50 | 9.72 | 9.50 | 9.66 | 9.66 | 34,800 |
Jun 5, 2025 | 9.35 | 9.70 | 9.35 | 9.43 | 9.43 | 47,600 |
Jun 4, 2025 | 9.50 | 9.61 | 9.25 | 9.34 | 9.34 | 36,400 |
Jun 3, 2025 | 9.68 | 9.77 | 9.47 | 9.55 | 9.55 | 33,100 |
Jun 2, 2025 | 9.90 | 10.00 | 9.51 | 9.64 | 9.64 | 30,600 |
May 30, 2025 | 9.86 | 9.95 | 9.72 | 9.85 | 9.85 | 18,300 |
May 29, 2025 | 9.91 | 10.10 | 9.75 | 9.92 | 9.92 | 32,300 |
May 28, 2025 | 10.08 | 10.08 | 9.62 | 9.72 | 9.72 | 39,200 |
May 27, 2025 | 9.96 | 10.20 | 9.59 | 9.98 | 9.98 | 48,000 |
May 23, 2025 | 9.70 | 9.91 | 9.63 | 9.81 | 9.81 | 29,700 |
May 22, 2025 | 9.80 | 10.10 | 9.60 | 9.80 | 9.80 | 43,500 |
May 21, 2025 | 10.00 | 10.44 | 9.62 | 9.73 | 9.73 | 35,700 |
May 20, 2025 | 10.04 | 10.56 | 9.97 | 10.30 | 10.30 | 40,500 |
May 19, 2025 | 9.67 | 10.61 | 9.50 | 10.18 | 10.18 | 80,300 |
May 16, 2025 | 9.71 | 10.27 | 9.55 | 9.74 | 9.74 | 47,900 |
May 15, 2025 | 9.27 | 9.75 | 9.27 | 9.69 | 9.69 | 19,100 |
May 14, 2025 | 9.65 | 9.69 | 9.28 | 9.42 | 9.42 | 37,100 |
May 13, 2025 | 9.56 | 9.89 | 9.35 | 9.69 | 9.69 | 24,500 |
May 12, 2025 | 9.50 | 9.88 | 9.38 | 9.58 | 9.58 | 28,700 |
May 9, 2025 | 9.67 | 9.76 | 9.33 | 9.43 | 9.43 | 13,700 |
May 8, 2025 | 9.44 | 9.82 | 9.25 | 9.66 | 9.66 | 35,600 |
May 7, 2025 | 9.67 | 9.78 | 9.20 | 9.44 | 9.44 | 18,900 |
May 6, 2025 | 9.76 | 9.92 | 9.25 | 9.38 | 9.38 | 48,100 |
May 5, 2025 | 9.90 | 10.10 | 9.76 | 9.86 | 9.86 | 87,800 |
May 2, 2025 | 9.97 | 10.11 | 9.82 | 9.99 | 9.99 | 28,000 |
May 1, 2025 | 10.00 | 10.23 | 9.68 | 9.98 | 9.98 | 23,700 |
Apr 30, 2025 | 10.15 | 10.28 | 9.94 | 10.10 | 10.10 | 26,300 |
Apr 29, 2025 | 10.10 | 10.49 | 10.01 | 10.36 | 10.36 | 67,000 |
Apr 28, 2025 | 9.99 | 10.12 | 9.65 | 10.04 | 10.04 | 37,000 |
Apr 25, 2025 | 10.27 | 10.35 | 9.64 | 9.98 | 9.98 | 63,000 |
Apr 24, 2025 | 9.80 | 10.86 | 9.80 | 10.44 | 10.44 | 89,900 |
Apr 23, 2025 | 9.92 | 10.12 | 9.48 | 9.85 | 9.85 | 217,500 |
Apr 22, 2025 | 9.44 | 9.90 | 9.09 | 9.63 | 9.63 | 110,900 |
Apr 21, 2025 | 9.05 | 9.38 | 8.76 | 9.34 | 9.34 | 96,200 |
Apr 17, 2025 | 8.89 | 9.19 | 8.60 | 8.95 | 8.95 | 71,800 |
Apr 16, 2025 | 8.89 | 9.01 | 8.55 | 8.84 | 8.84 | 55,500 |
Apr 15, 2025 | 9.14 | 9.60 | 8.70 | 8.95 | 8.95 | 169,200 |
Apr 14, 2025 | 10.06 | 10.13 | 9.07 | 9.28 | 9.28 | 139,200 |
Apr 11, 2025 | 9.18 | 9.98 | 9.07 | 9.86 | 9.86 | 35,200 |
Apr 10, 2025 | 9.46 | 9.60 | 8.80 | 9.32 | 9.32 | 98,900 |
Apr 9, 2025 | 9.05 | 9.65 | 8.60 | 9.43 | 9.43 | 166,600 |
Apr 8, 2025 | 9.81 | 10.00 | 8.72 | 9.07 | 9.07 | 446,000 |
Apr 7, 2025 | 8.50 | 9.60 | 8.06 | 9.59 | 9.59 | 377,400 |
Apr 4, 2025 | 9.01 | 9.40 | 8.29 | 8.83 | 8.83 | 391,100 |
Apr 3, 2025 | 9.05 | 9.61 | 8.83 | 9.25 | 9.25 | 207,300 |
Apr 2, 2025 | 10.46 | 10.91 | 9.25 | 9.35 | 9.35 | 327,900 |
Apr 1, 2025 | 9.54 | 9.82 | 9.06 | 9.26 | 9.26 | 87,700 |
Mar 31, 2025 | 10.11 | 10.20 | 9.54 | 9.54 | 9.54 | 61,600 |
Mar 28, 2025 | 10.59 | 10.79 | 10.20 | 10.22 | 10.22 | 33,500 |
Mar 27, 2025 | 10.67 | 10.98 | 10.62 | 10.71 | 10.71 | 42,100 |
Mar 26, 2025 | 10.66 | 11.13 | 10.60 | 10.63 | 10.63 | 25,500 |
Mar 25, 2025 | 11.31 | 11.35 | 10.20 | 10.65 | 10.65 | 159,600 |
Mar 24, 2025 | 11.32 | 11.37 | 11.12 | 11.25 | 11.25 | 16,300 |
Mar 21, 2025 | 11.16 | 11.29 | 11.00 | 11.11 | 11.11 | 45,800 |
Mar 20, 2025 | 11.50 | 12.18 | 11.15 | 11.34 | 11.34 | 35,100 |
Mar 19, 2025 | 11.61 | 11.88 | 11.30 | 11.45 | 11.45 | 39,500 |
Mar 18, 2025 | 12.11 | 12.88 | 11.53 | 11.61 | 11.61 | 38,200 |
Mar 17, 2025 | 12.50 | 13.33 | 12.13 | 12.21 | 12.21 | 56,300 |
Mar 14, 2025 | 11.77 | 12.06 | 11.77 | 12.00 | 12.00 | 11,300 |
Mar 13, 2025 | 11.63 | 11.99 | 11.60 | 11.78 | 11.78 | 13,300 |
Mar 12, 2025 | 11.96 | 12.07 | 11.67 | 11.71 | 11.71 | 21,900 |
Mar 11, 2025 | 11.60 | 11.90 | 11.52 | 11.67 | 11.67 | 9,300 |
Mar 10, 2025 | 11.95 | 12.16 | 11.30 | 11.61 | 11.61 | 19,700 |
Mar 7, 2025 | 11.90 | 12.15 | 11.53 | 12.10 | 12.10 | 22,600 |
Mar 6, 2025 | 11.59 | 12.05 | 11.30 | 11.90 | 11.90 | 15,600 |
Mar 5, 2025 | 12.11 | 12.11 | 11.68 | 11.95 | 11.95 | 25,900 |
Mar 4, 2025 | 11.54 | 12.08 | 11.27 | 11.95 | 11.95 | 29,100 |
Mar 3, 2025 | 12.14 | 12.30 | 11.70 | 11.70 | 11.70 | 22,000 |
Feb 28, 2025 | 11.55 | 12.22 | 11.52 | 12.22 | 12.22 | 19,500 |
Feb 27, 2025 | 11.63 | 11.90 | 11.53 | 11.54 | 11.54 | 13,800 |
Feb 26, 2025 | 11.59 | 11.80 | 11.54 | 11.76 | 11.76 | 11,900 |
Feb 25, 2025 | 11.73 | 12.00 | 11.53 | 11.57 | 11.57 | 21,500 |
Feb 24, 2025 | 11.97 | 12.14 | 11.60 | 11.85 | 11.85 | 13,900 |
Feb 21, 2025 | 12.21 | 12.42 | 11.95 | 11.95 | 11.95 | 21,100 |
Feb 20, 2025 | 12.61 | 12.72 | 11.87 | 12.04 | 12.04 | 24,800 |
Feb 19, 2025 | 12.52 | 12.95 | 12.02 | 12.59 | 12.59 | 19,000 |
Feb 18, 2025 | 12.41 | 12.75 | 12.20 | 12.53 | 12.53 | 23,000 |
Feb 14, 2025 | 12.27 | 12.48 | 12.15 | 12.38 | 12.38 | 14,900 |
Feb 13, 2025 | 11.90 | 12.47 | 11.75 | 12.30 | 12.30 | 21,700 |
Feb 12, 2025 | 11.85 | 12.15 | 11.58 | 11.97 | 11.97 | 40,200 |
Feb 11, 2025 | 12.04 | 12.50 | 11.86 | 12.01 | 12.01 | 18,900 |
Feb 10, 2025 | 12.36 | 13.00 | 12.21 | 12.23 | 12.23 | 20,500 |
Feb 7, 2025 | 12.45 | 12.45 | 12.10 | 12.40 | 12.40 | 24,100 |
Feb 6, 2025 | 12.85 | 12.94 | 12.28 | 12.49 | 12.49 | 13,900 |
Feb 5, 2025 | 12.94 | 12.99 | 12.53 | 12.78 | 12.78 | 16,700 |
Feb 4, 2025 | 12.82 | 13.05 | 12.62 | 12.68 | 12.68 | 20,200 |
Feb 3, 2025 | 12.70 | 13.00 | 12.47 | 12.98 | 12.98 | 24,200 |
Jan 31, 2025 | 13.11 | 13.60 | 12.90 | 12.94 | 12.94 | 30,200 |
Jan 30, 2025 | 13.50 | 13.50 | 12.71 | 13.19 | 13.19 | 27,700 |
Jan 29, 2025 | 13.12 | 13.43 | 13.10 | 13.25 | 13.25 | 16,200 |
Jan 28, 2025 | 13.44 | 13.68 | 13.10 | 13.13 | 13.13 | 17,900 |
Jan 27, 2025 | 12.93 | 14.41 | 12.93 | 13.28 | 13.28 | 77,400 |
Jan 24, 2025 | 13.00 | 13.21 | 12.56 | 13.09 | 13.09 | 30,200 |
Jan 23, 2025 | 12.59 | 13.10 | 12.59 | 13.00 | 13.00 | 48,600 |
Jan 22, 2025 | 12.63 | 13.31 | 12.44 | 12.71 | 12.71 | 43,000 |
Jan 21, 2025 | 12.90 | 12.99 | 12.03 | 12.16 | 12.16 | 46,800 |
Jan 17, 2025 | 12.71 | 13.10 | 12.63 | 12.87 | 12.87 | 34,800 |
Jan 16, 2025 | 12.36 | 12.75 | 12.26 | 12.57 | 12.57 | 16,400 |
Jan 15, 2025 | 12.15 | 12.57 | 12.05 | 12.47 | 12.47 | 30,700 |
Jan 14, 2025 | 12.55 | 12.84 | 11.91 | 12.06 | 12.06 | 31,000 |
Jan 13, 2025 | 12.17 | 12.72 | 11.50 | 12.26 | 12.26 | 92,400 |
Jan 10, 2025 | 13.25 | 13.31 | 12.27 | 12.38 | 12.38 | 73,300 |
Jan 8, 2025 | 13.80 | 13.94 | 13.03 | 13.35 | 13.35 | 34,100 |
Jan 7, 2025 | 13.50 | 14.47 | 13.25 | 13.81 | 13.81 | 68,500 |
Jan 6, 2025 | 12.96 | 13.50 | 12.95 | 13.11 | 13.11 | 44,100 |
Jan 3, 2025 | 12.02 | 13.42 | 11.90 | 12.88 | 12.88 | 50,200 |
Jan 2, 2025 | 11.63 | 12.40 | 11.63 | 11.74 | 11.74 | 35,400 |
Dec 31, 2024 | 10.95 | 11.76 | 10.77 | 11.23 | 11.23 | 42,200 |
Dec 30, 2024 | 11.38 | 11.48 | 10.52 | 10.91 | 10.91 | 42,700 |
Dec 27, 2024 | 11.73 | 12.17 | 11.10 | 11.50 | 11.50 | 28,200 |
Dec 26, 2024 | 12.20 | 12.45 | 11.73 | 11.87 | 11.87 | 53,800 |
Dec 24, 2024 | 12.23 | 12.31 | 11.82 | 12.21 | 12.21 | 10,000 |
Dec 23, 2024 | 12.76 | 12.76 | 12.00 | 12.16 | 12.16 | 25,900 |
Dec 20, 2024 | 12.41 | 12.77 | 12.15 | 12.39 | 12.39 | 72,600 |
Dec 19, 2024 | 12.40 | 12.95 | 12.22 | 12.52 | 12.52 | 29,800 |
Dec 18, 2024 | 13.02 | 13.25 | 12.20 | 12.28 | 12.28 | 42,500 |
Dec 17, 2024 | 12.81 | 13.15 | 12.71 | 13.01 | 13.01 | 19,800 |
Dec 16, 2024 | 13.21 | 13.65 | 12.90 | 12.90 | 12.90 | 31,400 |
Dec 13, 2024 | 13.26 | 13.73 | 13.20 | 13.51 | 13.51 | 25,900 |
Dec 12, 2024 | 13.21 | 13.56 | 13.21 | 13.21 | 13.21 | 19,900 |
Dec 11, 2024 | 13.27 | 13.70 | 13.12 | 13.33 | 13.33 | 23,700 |
Dec 10, 2024 | 13.45 | 13.64 | 13.11 | 13.27 | 13.27 | 27,300 |
Dec 9, 2024 | 13.96 | 14.03 | 13.25 | 13.47 | 13.47 | 22,400 |
Dec 6, 2024 | 13.47 | 14.18 | 13.47 | 13.66 | 13.66 | 22,200 |
Dec 5, 2024 | 13.70 | 14.06 | 13.08 | 13.48 | 13.48 | 42,800 |
Dec 4, 2024 | 14.04 | 14.32 | 13.65 | 13.85 | 13.85 | 24,900 |
Dec 3, 2024 | 14.90 | 15.39 | 13.94 | 14.09 | 14.09 | 43,500 |
Dec 2, 2024 | 14.26 | 15.47 | 13.94 | 14.95 | 14.95 | 76,300 |
Nov 29, 2024 | 14.67 | 14.71 | 14.22 | 14.25 | 14.25 | 9,400 |
Nov 27, 2024 | 14.50 | 14.64 | 14.22 | 14.57 | 14.57 | 20,800 |
Nov 26, 2024 | 14.05 | 14.69 | 13.95 | 14.35 | 14.35 | 32,100 |
Nov 25, 2024 | 13.66 | 14.20 | 13.49 | 13.94 | 13.94 | 30,100 |
Nov 22, 2024 | 13.13 | 13.97 | 12.96 | 13.55 | 13.55 | 27,600 |
Nov 21, 2024 | 12.97 | 13.44 | 12.51 | 12.97 | 12.97 | 39,100 |
Nov 20, 2024 | 12.84 | 13.40 | 12.64 | 12.85 | 12.85 | 30,600 |
Nov 19, 2024 | 12.31 | 13.20 | 12.25 | 12.77 | 12.77 | 26,000 |
Nov 18, 2024 | 12.74 | 13.17 | 12.20 | 12.37 | 12.37 | 29,600 |
Nov 15, 2024 | 14.31 | 14.31 | 12.56 | 12.56 | 12.56 | 44,000 |
Nov 14, 2024 | 13.63 | 14.14 | 13.00 | 13.59 | 13.59 | 25,300 |
Nov 13, 2024 | 13.63 | 13.75 | 13.32 | 13.35 | 13.35 | 28,100 |
Nov 12, 2024 | 13.95 | 14.19 | 13.49 | 13.57 | 13.57 | 23,600 |
Nov 11, 2024 | 14.67 | 14.67 | 13.67 | 14.06 | 14.06 | 17,200 |
Nov 8, 2024 | 13.97 | 14.59 | 13.85 | 14.39 | 14.39 | 18,100 |
Nov 7, 2024 | 14.42 | 14.52 | 13.62 | 13.81 | 13.81 | 23,200 |
Nov 6, 2024 | 13.78 | 14.50 | 13.24 | 14.42 | 14.42 | 49,000 |
Nov 5, 2024 | 12.93 | 13.66 | 11.89 | 13.66 | 13.66 | 73,800 |
Nov 4, 2024 | 13.45 | 13.79 | 12.92 | 13.09 | 13.09 | 41,000 |
Nov 1, 2024 | 13.50 | 13.64 | 13.36 | 13.44 | 13.44 | 7,800 |
Oct 31, 2024 | 14.26 | 14.27 | 13.41 | 13.45 | 13.45 | 20,600 |
Oct 30, 2024 | 14.09 | 14.79 | 14.07 | 14.39 | 14.39 | 32,600 |
Oct 29, 2024 | 14.00 | 14.30 | 13.64 | 14.15 | 14.15 | 18,000 |
Oct 28, 2024 | 13.70 | 14.25 | 13.50 | 13.93 | 13.93 | 25,200 |
Oct 25, 2024 | 13.76 | 13.76 | 13.48 | 13.50 | 13.50 | 10,900 |
Oct 24, 2024 | 13.60 | 13.80 | 13.40 | 13.59 | 13.59 | 18,000 |
Oct 23, 2024 | 13.59 | 13.81 | 13.44 | 13.59 | 13.59 | 16,000 |
Oct 22, 2024 | 13.45 | 13.80 | 13.29 | 13.80 | 13.80 | 8,800 |
Oct 21, 2024 | 13.60 | 13.76 | 13.36 | 13.39 | 13.39 | 10,000 |
Oct 18, 2024 | 14.19 | 14.19 | 13.19 | 13.53 | 13.53 | 27,800 |
Oct 17, 2024 | 14.35 | 14.35 | 14.07 | 14.20 | 14.20 | 8,700 |
Oct 16, 2024 | 13.84 | 14.60 | 13.81 | 13.98 | 13.98 | 28,100 |
Oct 15, 2024 | 13.93 | 14.36 | 13.93 | 14.16 | 14.16 | 17,800 |
Oct 14, 2024 | 13.63 | 14.08 | 13.63 | 13.79 | 13.79 | 16,700 |
Oct 11, 2024 | 13.14 | 13.78 | 13.14 | 13.73 | 13.73 | 17,200 |
Oct 10, 2024 | 12.78 | 12.93 | 12.52 | 12.90 | 12.90 | 20,000 |
Oct 9, 2024 | 13.55 | 13.59 | 12.77 | 12.95 | 12.95 | 28,800 |
Oct 8, 2024 | 13.65 | 13.78 | 13.30 | 13.55 | 13.55 | 23,800 |
Oct 7, 2024 | 13.70 | 14.20 | 13.40 | 13.62 | 13.62 | 21,900 |
Oct 4, 2024 | 13.91 | 14.09 | 13.30 | 13.74 | 13.74 | 23,300 |
Oct 3, 2024 | 14.05 | 14.06 | 13.25 | 13.66 | 13.66 | 39,800 |
Oct 2, 2024 | 13.98 | 14.26 | 13.64 | 13.97 | 13.97 | 17,300 |
Oct 1, 2024 | 14.36 | 14.48 | 13.86 | 13.86 | 13.86 | 31,300 |
Sep 30, 2024 | 14.10 | 14.40 | 13.61 | 14.37 | 14.37 | 60,100 |
Sep 27, 2024 | 14.57 | 14.98 | 13.82 | 14.15 | 14.15 | 47,300 |
Sep 26, 2024 | 15.00 | 15.34 | 14.21 | 14.32 | 14.32 | 28,800 |
Sep 25, 2024 | 15.33 | 15.50 | 14.90 | 15.22 | 15.22 | 15,200 |
Sep 24, 2024 | 14.58 | 15.29 | 14.58 | 15.29 | 15.29 | 39,200 |
Sep 23, 2024 | 14.94 | 14.94 | 14.47 | 14.61 | 14.61 | 24,500 |
Sep 20, 2024 | 14.88 | 15.28 | 14.50 | 14.88 | 14.88 | 89,800 |
Sep 19, 2024 | 14.59 | 14.98 | 14.45 | 14.89 | 14.89 | 22,800 |
Sep 18, 2024 | 14.32 | 14.80 | 14.17 | 14.17 | 14.17 | 17,100 |
Sep 17, 2024 | 14.61 | 14.70 | 14.19 | 14.46 | 14.46 | 21,800 |
Sep 16, 2024 | 14.95 | 14.95 | 14.38 | 14.44 | 14.44 | 24,500 |
Sep 13, 2024 | 14.49 | 15.13 | 14.41 | 14.93 | 14.93 | 42,400 |
Sep 12, 2024 | 13.96 | 14.50 | 13.20 | 14.25 | 14.25 | 64,000 |
Sep 11, 2024 | 14.53 | 15.08 | 13.96 | 13.96 | 13.96 | 31,200 |
Sep 10, 2024 | 14.70 | 15.00 | 14.32 | 14.68 | 14.68 | 30,500 |
Sep 9, 2024 | 16.50 | 16.50 | 14.20 | 14.42 | 14.42 | 112,200 |
Sep 6, 2024 | 13.51 | 14.60 | 13.13 | 14.50 | 14.50 | 142,800 |
Sep 5, 2024 | 13.43 | 13.73 | 13.26 | 13.37 | 13.37 | 13,600 |
Sep 4, 2024 | 13.26 | 13.73 | 13.26 | 13.43 | 13.43 | 16,800 |
Sep 3, 2024 | 13.93 | 14.69 | 13.20 | 13.43 | 13.43 | 23,200 |
Aug 30, 2024 | 14.36 | 14.36 | 13.67 | 14.02 | 14.02 | 13,000 |
Aug 29, 2024 | 13.75 | 14.55 | 13.75 | 14.24 | 14.24 | 21,500 |
Aug 28, 2024 | 14.04 | 14.32 | 13.52 | 13.67 | 13.67 | 18,800 |
Aug 27, 2024 | 14.51 | 14.65 | 13.88 | 13.99 | 13.99 | 15,500 |
Aug 26, 2024 | 14.96 | 15.15 | 14.60 | 14.62 | 14.62 | 16,300 |
Aug 23, 2024 | 14.63 | 15.17 | 14.25 | 14.88 | 14.88 | 31,500 |
Aug 22, 2024 | 14.95 | 15.00 | 14.14 | 14.14 | 14.14 | 16,100 |
Aug 21, 2024 | 14.06 | 14.99 | 13.78 | 14.80 | 14.80 | 37,000 |
Aug 20, 2024 | 13.81 | 14.30 | 13.62 | 13.82 | 13.82 | 27,800 |
Aug 19, 2024 | 13.83 | 14.25 | 13.45 | 14.19 | 14.19 | 25,400 |
Aug 16, 2024 | 13.58 | 14.56 | 13.58 | 13.91 | 13.91 | 26,700 |
Aug 15, 2024 | 13.50 | 14.10 | 13.37 | 13.58 | 13.58 | 32,300 |
Aug 14, 2024 | 13.75 | 13.75 | 12.77 | 12.99 | 12.99 | 27,300 |
Aug 13, 2024 | 13.38 | 13.73 | 13.30 | 13.67 | 13.67 | 11,900 |
Aug 12, 2024 | 13.50 | 13.70 | 13.15 | 13.38 | 13.38 | 26,000 |
Aug 9, 2024 | 14.01 | 14.18 | 13.50 | 13.52 | 13.52 | 12,500 |
Aug 8, 2024 | 14.06 | 14.65 | 13.75 | 13.85 | 13.85 | 21,700 |
Aug 7, 2024 | 14.40 | 14.62 | 13.51 | 13.71 | 13.71 | 45,700 |
Aug 6, 2024 | 13.36 | 14.21 | 13.10 | 14.18 | 14.18 | 42,700 |
Aug 5, 2024 | 13.60 | 13.90 | 12.75 | 13.26 | 13.26 | 69,200 |
Aug 2, 2024 | 15.00 | 15.27 | 14.18 | 14.36 | 14.36 | 27,600 |
Aug 1, 2024 | 16.01 | 16.10 | 14.90 | 15.49 | 15.49 | 29,400 |
Jul 31, 2024 | 15.92 | 16.30 | 15.55 | 16.12 | 16.12 | 36,400 |
Jul 30, 2024 | 15.70 | 16.21 | 15.50 | 15.79 | 15.79 | 21,300 |
Jul 29, 2024 | 16.32 | 16.49 | 15.31 | 15.50 | 15.50 | 24,700 |
Jul 26, 2024 | 16.80 | 16.92 | 15.94 | 16.17 | 16.17 | 34,900 |
Jul 25, 2024 | 15.66 | 17.00 | 15.66 | 16.62 | 16.62 | 46,400 |
Jul 24, 2024 | 16.00 | 16.50 | 15.55 | 15.55 | 15.55 | 33,700 |
Jul 23, 2024 | 15.63 | 16.50 | 15.63 | 16.04 | 16.04 | 29,300 |
Jul 22, 2024 | 15.07 | 15.63 | 14.75 | 15.59 | 15.59 | 24,500 |
Jul 19, 2024 | 15.69 | 15.88 | 14.51 | 14.83 | 14.83 | 60,100 |
Jul 18, 2024 | 16.16 | 16.89 | 15.50 | 15.53 | 15.53 | 40,200 |
Jul 17, 2024 | 15.51 | 16.28 | 15.30 | 16.23 | 16.23 | 44,500 |
Jul 16, 2024 | 15.93 | 16.14 | 15.60 | 15.81 | 15.81 | 38,800 |
Jul 15, 2024 | 15.63 | 16.29 | 15.40 | 15.66 | 15.66 | 26,400 |
Jul 12, 2024 | 16.06 | 16.34 | 15.43 | 15.63 | 15.63 | 24,700 |
Jul 11, 2024 | 16.02 | 16.51 | 15.50 | 15.78 | 15.78 | 34,700 |
Jul 10, 2024 | 15.59 | 16.00 | 15.39 | 15.77 | 15.77 | 10,800 |
Jul 9, 2024 | 16.20 | 16.60 | 15.34 | 15.52 | 15.52 | 40,100 |
Jul 8, 2024 | 16.83 | 17.19 | 16.15 | 16.37 | 16.37 | 21,200 |
Jul 5, 2024 | 16.82 | 16.98 | 16.07 | 16.71 | 16.71 | 35,500 |
Jul 3, 2024 | 17.49 | 17.49 | 16.27 | 16.70 | 16.70 | 36,700 |
Jul 2, 2024 | 16.61 | 18.15 | 16.61 | 17.58 | 17.58 | 63,000 |
Jul 1, 2024 | 17.18 | 17.50 | 16.03 | 16.77 | 16.77 | 47,000 |
Jun 28, 2024 | 16.88 | 17.50 | 16.47 | 17.26 | 17.26 | 748,900 |
Jun 27, 2024 | 17.28 | 17.96 | 16.25 | 16.88 | 16.88 | 69,900 |
Jun 26, 2024 | 15.45 | 17.25 | 15.45 | 17.10 | 17.10 | 54,100 |
Jun 25, 2024 | 16.26 | 16.50 | 15.38 | 15.38 | 15.38 | 26,500 |
Jun 24, 2024 | 16.63 | 16.99 | 15.32 | 15.50 | 15.50 | 37,300 |
Jun 21, 2024 | 14.99 | 17.00 | 14.99 | 16.27 | 16.27 | 41,800 |
Jun 20, 2024 | 15.77 | 16.48 | 15.10 | 15.30 | 15.30 | 55,100 |
Jun 18, 2024 | 17.12 | 18.75 | 15.81 | 15.97 | 15.97 | 75,000 |
Jun 17, 2024 | 15.22 | 18.00 | 15.22 | 17.44 | 17.44 | 131,600 |
Jun 14, 2024 | 15.00 | 15.47 | 14.57 | 14.76 | 14.76 | 17,200 |
Jun 13, 2024 | 14.37 | 14.85 | 14.26 | 14.85 | 14.85 | 13,700 |
Jun 12, 2024 | 14.23 | 14.96 | 14.21 | 14.30 | 14.30 | 24,300 |
Jun 11, 2024 | 14.98 | 14.98 | 14.19 | 14.19 | 14.19 | 27,500 |
Related Tickers
SLS SELLAS Life Sciences Group, Inc.
1.5400
-1.91%
COYA Coya Therapeutics, Inc.
5.63
-4.25%
IMMP Immutep Limited
1.8600
+1.09%
ALMS Alumis Inc.
3.3600
-2.04%
GNLX Genelux Corporation
2.6700
-1.48%
ATNM Actinium Pharmaceuticals, Inc.
1.7700
-8.76%
VTVT vTv Therapeutics Inc.
16.59
-0.12%
VRAX Virax Biolabs Group Limited
1.0000
+0.65%
SCPH scPharmaceuticals Inc.
4.2700
+0.47%
MEIP MEI Pharma, Inc.
2.3000
+4.07%