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

Greenwich Lifesciences Inc (NQ: GLSI )

14.06 +1.01 (+7.74%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 18, 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 (%)
Jun 30, 2022 8.360 8.706 8.000 8.470 86,064 -0.06(-0.70%)
Jun 29, 2022 9.210 9.350 8.420 8.530 116,487 -0.62(-6.78%)
Jun 28, 2022 9.280 10.25 8.720 9.150 274,949 +0.30(+3.39%)
Jun 27, 2022 9.280 9.330 8.310 8.850 112,725 +0.37(+4.36%)
Jun 24, 2022 8.680 9.570 8.370 8.480 593,378 +0.07(+0.83%)
Jun 23, 2022 7.970 8.540 7.810 8.410 112,045 +0.37(+4.60%)
Jun 22, 2022 7.430 8.362 7.410 8.040 139,427 +0.41(+5.37%)
Jun 21, 2022 7.630 7.945 7.410 7.630 82,867 +0.28(+3.81%)
Jun 17, 2022 7.310 7.910 7.310 7.350 85,361 +0.21(+2.94%)
Jun 16, 2022 7.810 7.880 7.030 7.140 116,977 -0.98(-12.07%)
Jun 15, 2022 7.840 8.300 7.590 8.120 76,441 +0.27(+3.44%)
Jun 14, 2022 7.750 8.040 7.570 7.850 84,020 +0.14(+1.82%)
Jun 13, 2022 7.750 8.000 6.824 7.710 354,662 -0.64(-7.61%)
Jun 10, 2022 10.38 10.38 8.120 8.345 510,943 -2.17(-20.67%)
Jun 09, 2022 8.410 11.09 8.400 10.52 562,720 +2.00(+23.47%)
Jun 08, 2022 8.760 9.015 8.270 8.520 158,761 +0.00(+0.00%)
Jun 07, 2022 8.130 8.890 8.020 8.520 216,955 +0.19(+2.28%)
Jun 06, 2022 9.160 9.330 7.986 8.330 162,512 -0.68(-7.55%)
Jun 03, 2022 7.890 9.200 7.850 9.010 762,090 +1.13(+14.34%)
Jun 02, 2022 7.330 8.020 6.970 7.880 311,655 +0.58(+7.95%)
Jun 01, 2022 7.750 7.845 6.901 7.300 276,918 -0.44(-5.68%)
May 31, 2022 8.510 8.910 7.650 7.740 185,423 -0.76(-8.94%)
May 27, 2022 8.090 8.680 7.967 8.500 217,352 +0.55(+6.92%)
May 26, 2022 8.100 8.430 7.890 7.950 191,319 +0.00(+0.00%)
May 25, 2022 8.410 8.510 7.880 7.950 194,789 -0.51(-6.03%)
May 24, 2022 9.000 9.000 8.330 8.460 52,501 -0.57(-6.31%)
May 23, 2022 9.100 9.945 8.840 9.030 259,484 +0.37(+4.27%)
May 20, 2022 9.300 9.380 8.640 8.660 107,748 -0.24(-2.70%)
May 19, 2022 9.330 9.330 8.190 8.900 285,615 -0.40(-4.30%)
May 18, 2022 9.250 9.990 9.150 9.300 230,014 -0.21(-2.21%)
May 17, 2022 9.780 9.980 9.330 9.510 95,880 -0.07(-0.73%)
May 16, 2022 9.690 10.24 9.490 9.580 123,850 -0.11(-1.14%)
May 13, 2022 9.600 10.25 9.600 9.690 93,386 +0.05(+0.52%)
May 12, 2022 9.340 10.30 9.230 9.640 35,747 +0.23(+2.44%)
May 11, 2022 9.610 10.45 9.280 9.410 53,852 -0.45(-4.56%)
May 10, 2022 10.03 10.48 9.680 9.860 53,576 +0.12(+1.23%)
May 09, 2022 10.98 10.98 9.735 9.740 55,509 -1.36(-12.25%)
May 06, 2022 11.00 11.40 10.50 11.10 30,088 +0.06(+0.54%)
May 05, 2022 11.37 11.65 10.84 11.04 35,417 -1.01(-8.38%)
May 04, 2022 11.79 12.14 10.95 12.05 41,970 +0.28(+2.38%)
May 03, 2022 11.22 12.00 10.88 11.77 73,829 +0.63(+5.66%)
May 02, 2022 11.87 12.55 10.90 11.14 100,225 -0.71(-5.99%)
Apr 29, 2022 11.93 12.49 11.22 11.85 85,056 -0.17(-1.41%)
Apr 28, 2022 13.09 13.59 11.82 12.02 128,683 -1.07(-8.17%)
Apr 27, 2022 14.21 14.44 13.04 13.09 62,670 -1.14(-8.01%)
Apr 26, 2022 15.67 15.93 14.13 14.23 99,078 -1.47(-9.36%)
Apr 25, 2022 15.70 16.33 15.61 15.70 101,695 -0.21(-1.32%)
Apr 22, 2022 16.15 16.68 15.66 15.91 58,737 +0.04(+0.25%)
Apr 21, 2022 16.94 17.17 15.58 15.87 62,398 +0.10(+0.63%)
Apr 20, 2022 16.82 17.06 15.57 15.77 61,043 -0.88(-5.29%)
Apr 19, 2022 16.79 17.33 16.03 16.65 88,284 +0.38(+2.34%)
Apr 18, 2022 17.20 17.28 16.03 16.27 53,598 -0.89(-5.19%)
Apr 14, 2022 17.61 17.82 16.93 17.16 29,422 -0.60(-3.38%)
Apr 13, 2022 17.63 18.19 16.97 17.76 58,428 +0.02(+0.11%)
Apr 12, 2022 18.00 18.56 17.67 17.74 48,886 +0.11(+0.62%)
Apr 11, 2022 19.45 19.45 17.62 17.63 42,084 -2.05(-10.42%)
Apr 08, 2022 19.60 20.20 19.39 19.68 34,248 +0.23(+1.18%)
Apr 07, 2022 19.31 19.94 18.71 19.45 62,890 +0.03(+0.15%)
Apr 06, 2022 19.33 19.47 18.55 19.42 66,650 +0.08(+0.41%)
Apr 05, 2022 20.40 20.97 19.08 19.34 24,075 -1.02(-5.01%)
Apr 04, 2022 19.70 20.61 19.70 20.36 22,653 +0.91(+4.68%)
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.