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

Greenwich Lifesciences Inc (NQ: GLSI )

14.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Jul 29, 2022 7.980 8.250 7.730 8.090 67,407 +0.02(+0.25%)
Jul 28, 2022 7.990 8.180 7.570 8.070 80,784 +0.01(+0.12%)
Jul 27, 2022 8.080 8.250 7.860 8.060 69,934 +0.05(+0.62%)
Jul 26, 2022 8.190 8.350 7.790 8.010 159,349 -0.31(-3.73%)
Jul 25, 2022 8.590 8.847 8.080 8.320 91,444 -0.20(-2.35%)
Jul 22, 2022 9.090 9.110 8.390 8.520 149,245 -0.70(-7.59%)
Jul 21, 2022 8.920 9.500 8.920 9.220 66,949 +0.30(+3.36%)
Jul 20, 2022 8.960 9.355 8.730 8.920 128,871 +0.04(+0.45%)
Jul 19, 2022 8.710 9.360 8.700 8.880 133,406 +0.17(+1.95%)
Jul 18, 2022 9.200 9.780 8.570 8.710 228,101 -0.53(-5.74%)
Jul 15, 2022 10.04 10.34 9.200 9.240 248,378 -0.88(-8.70%)
Jul 14, 2022 11.73 13.17 10.08 10.12 604,430 -1.90(-15.81%)
Jul 13, 2022 11.40 12.23 10.35 12.02 920,868 +0.04(+0.33%)
Jul 12, 2022 9.840 14.29 9.840 11.98 8,941,471 +3.36(+38.98%)
Jul 11, 2022 9.050 9.321 8.510 8.620 70,876 -0.45(-4.96%)
Jul 08, 2022 9.000 9.100 8.800 9.070 58,220 -0.04(-0.44%)
Jul 07, 2022 8.780 9.370 8.580 9.110 82,869 +0.29(+3.29%)
Jul 06, 2022 9.000 9.390 8.500 8.820 100,220 +0.06(+0.68%)
Jul 05, 2022 8.830 9.070 8.380 8.760 73,783 -0.20(-2.23%)
Jul 01, 2022 8.390 9.150 8.108 8.960 57,786 +0.49(+5.79%)
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%)
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.