Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenwich Lifesciences Inc (NQ: GLSI )

12.07 -0.82 (-6.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.47 36.47 36.47 381,174 +1.37(+3.90%)
Dec 30, 2020 35.09 39.48 35.00 35.10 381,174 +0.10(+0.29%)
Dec 29, 2020 36.69 37.09 35.00 35.00 268,110 -2.40(-6.42%)
Dec 28, 2020 40.00 40.00 36.78 37.40 363,094 -1.88(-4.79%)
Dec 24, 2020 41.95 42.00 39.05 39.28 263,500 -0.79(-1.97%)
Dec 23, 2020 38.07 44.98 37.10 40.07 1,255,842 +2.22(+5.87%)
Dec 22, 2020 38.55 41.19 36.21 37.85 893,472 +1.10(+2.99%)
Dec 21, 2020 36.60 41.50 34.40 36.75 1,321,644 -1.47(-3.85%)
Dec 18, 2020 40.00 41.77 37.02 38.22 1,625,200 -6.30(-14.15%)
Dec 17, 2020 46.68 49.04 43.37 44.52 769,918 -4.17(-8.56%)
Dec 16, 2020 46.27 52.66 45.33 48.69 712,444 -4.21(-7.96%)
Dec 15, 2020 51.50 65.00 43.00 52.90 4,303,071 +6.10(+13.03%)
Dec 14, 2020 45.97 48.50 38.88 46.80 1,711,520 -9.20(-16.43%)
Dec 11, 2020 62.00 64.25 42.20 56.00 3,768,700 -16.22(-22.46%)
Dec 10, 2020 86.00 128.00 67.26 72.22 9,321,743 +15.12(+26.48%)
Dec 09, 2020 16.07 158.07 12.15 57.10 19,006,488 +51.90(+998.35%)
Dec 08, 2020 5.280 5.317 5.025 5.199 9,394 -0.19(-3.55%)
Dec 07, 2020 5.750 5.750 5.250 5.390 5,745 -0.23(-4.09%)
Dec 04, 2020 5.490 5.650 5.250 5.620 13,100 +0.02(+0.32%)
Dec 03, 2020 5.650 5.650 5.220 5.602 33,489 +0.00(+0.04%)
Dec 02, 2020 5.346 5.800 5.346 5.600 52,489 +0.12(+2.21%)
Dec 01, 2020 5.359 5.585 5.010 5.479 8,542 +0.18(+3.38%)
Nov 30, 2020 5.700 5.700 5.300 5.300 19,131 -0.05(-0.95%)
Nov 27, 2020 5.216 5.490 5.216 5.351 33,700 +0.05(+0.95%)
Nov 25, 2020 5.450 5.639 5.130 5.300 31,400 +0.02(+0.38%)
Nov 24, 2020 5.476 5.476 5.130 5.280 33,420 -0.21(-3.83%)
Nov 23, 2020 5.320 5.580 5.010 5.490 54,537 +0.17(+3.20%)
Nov 20, 2020 5.500 5.500 4.900 5.320 33,900 -0.08(-1.48%)
Nov 19, 2020 4.900 5.400 4.630 5.400 52,540 +0.42(+8.43%)
Nov 18, 2020 4.500 5.230 4.450 4.980 146,918 +0.82(+19.71%)
Nov 17, 2020 4.780 5.380 4.120 4.160 36,900 -0.43(-9.37%)
Nov 16, 2020 3.597 4.600 3.597 4.590 38,163 +1.11(+32.09%)
Nov 13, 2020 3.680 3.680 3.400 3.475 5,600 -0.57(-14.20%)
Nov 12, 2020 4.200 4.200 3.800 4.050 5,027 -0.14(-3.34%)
Nov 11, 2020 4.200 4.200 4.105 4.190 910 -0.04(-0.95%)
Nov 10, 2020 4.230 4.240 4.230 4.230 1,796 +0.04(+0.95%)
Nov 09, 2020 4.090 4.190 3.750 4.190 3,349 +0.31(+7.85%)
Nov 06, 2020 3.610 3.917 3.430 3.885 4,400 +0.23(+6.44%)
Nov 05, 2020 3.690 3.690 3.650 3.650 3,833 -0.04(-1.08%)
Nov 04, 2020 3.500 3.690 3.262 3.690 4,791 +0.19(+5.43%)
Nov 03, 2020 3.490 3.500 3.365 3.500 1,919 -0.01(-0.28%)
Nov 02, 2020 3.550 3.550 3.417 3.510 5,711 +0.00(+0.00%)
Oct 30, 2020 3.750 3.920 3.510 3.510 7,200 -0.16(-4.36%)
Oct 29, 2020 4.040 4.090 3.480 3.670 6,382 -0.18(-4.68%)
Oct 28, 2020 4.000 4.000 3.820 3.850 4,248 -0.21(-5.20%)
Oct 27, 2020 4.195 4.195 4.000 4.061 10,272 +0.00(+0.03%)
Oct 26, 2020 4.120 4.120 4.010 4.060 4,151 -0.14(-3.22%)
Oct 23, 2020 4.010 4.200 4.010 4.195 3,000 +0.00(+0.00%)
Oct 22, 2020 4.310 4.410 4.172 4.195 5,399 -0.12(-2.89%)
Oct 21, 2020 4.330 4.330 4.250 4.320 2,949 -0.42(-8.86%)
Oct 20, 2020 4.450 4.790 4.250 4.740 6,792 +0.15(+3.16%)
Oct 19, 2020 4.540 4.790 4.100 4.595 13,620 -0.19(-3.97%)
Oct 16, 2020 4.570 4.785 4.570 4.785 1,400 +0.36(+8.01%)
Oct 15, 2020 4.760 4.790 4.400 4.430 4,936 -0.36(-7.52%)
Oct 14, 2020 4.630 4.790 4.400 4.790 3,697 +0.31(+6.92%)
Oct 13, 2020 4.500 4.790 4.365 4.480 7,855 -0.32(-6.67%)
Oct 12, 2020 5.000 5.000 4.755 4.800 4,168 -0.20(-4.00%)
Oct 09, 2020 5.315 5.315 4.800 5.000 11,200 +0.10(+2.04%)
Oct 08, 2020 4.470 4.920 4.470 4.900 16,221 +0.40(+8.89%)
Oct 07, 2020 4.370 4.500 4.370 4.500 3,666 -0.00(-0.00%)
Oct 06, 2020 4.340 4.500 4.270 4.500 2,250 +0.22(+5.14%)
Oct 05, 2020 4.310 4.490 4.260 4.280 24,927 -0.01(-0.23%)
Oct 02, 2020 4.500 4.500 4.250 4.290 17,300 -0.28(-6.13%)
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.