Skip to main content

CytoMed Therapeutics Limited - Ordinary Shares (NQ: GDTC )

2.120 -0.010 (-0.47%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.130 2.130 2.120 2.120 5,346 -0.01(-0.47%)
May 16, 2024 2.240 2.240 2.130 2.130 6,046 -0.12(-5.54%)
May 15, 2024 2.050 2.255 2.050 2.255 711 +0.19(+8.94%)
May 14, 2024 2.070 2.070 2.070 2.070 242 -0.05(-2.36%)
May 13, 2024 2.106 2.130 1.950 2.120 12,181 -0.01(-0.47%)
May 10, 2024 2.130 2.130 2.130 2.130 356 +0.01(+0.38%)
May 09, 2024 2.120 2.122 2.122 2.122 5,148 -0.04(-1.76%)
May 08, 2024 2.100 2.160 2.090 2.160 1,314 +0.11(+5.37%)
May 07, 2024 2.070 2.070 2.034 2.050 3,444 -0.10(-4.85%)
May 06, 2024 2.010 2.480 2.000 2.155 7,594 +0.10(+4.84%)
May 03, 2024 2.120 2.120 2.000 2.055 7,691 -0.04(-2.14%)
May 02, 2024 2.108 2.110 2.076 2.100 5,840 -0.04(-1.87%)
May 01, 2024 2.200 2.200 2.140 2.140 635 +0.03(+1.42%)
Apr 30, 2024 2.070 2.220 2.060 2.110 68,834 -0.10(-4.31%)
Apr 29, 2024 2.170 2.210 2.110 2.205 1,495 +0.10(+5.00%)
Apr 26, 2024 2.125 2.125 2.095 2.100 1,760 -0.10(-4.55%)
Apr 25, 2024 2.200 2.200 2.200 2.200 353 +0.05(+2.33%)
Apr 24, 2024 2.180 2.180 2.150 2.150 987 +0.00(+0.00%)
Apr 23, 2024 2.130 2.150 2.106 2.150 1,152 -0.10(-4.44%)
Apr 22, 2024 2.200 2.250 2.091 2.250 7,102 +0.16(+7.66%)
Apr 19, 2024 2.120 2.170 2.090 2.090 3,804 +0.00(+0.00%)
Apr 18, 2024 2.040 2.100 2.020 2.090 3,260 +0.02(+0.97%)
Apr 17, 2024 2.020 2.070 2.020 2.070 3,114 -0.05(-2.36%)
Apr 16, 2024 2.000 2.130 2.000 2.120 13,433 +0.10(+4.95%)
Apr 15, 2024 2.068 2.068 2.020 2.020 5,062 -0.08(-3.81%)
Apr 12, 2024 2.100 2.129 2.100 2.100 868 -0.00(-0.24%)
Apr 11, 2024 2.060 2.134 2.060 2.105 1,213 +0.04(+2.18%)
Apr 10, 2024 2.090 2.138 2.060 2.060 535 +0.02(+0.98%)
Apr 09, 2024 2.040 2.040 2.040 2.040 563 +0.00(+0.00%)
Apr 08, 2024 2.040 2.040 2.020 2.040 1,862 +0.04(+2.00%)
Apr 05, 2024 2.050 2.080 2.000 2.000 3,858 -0.05(-2.44%)
Apr 04, 2024 2.055 2.086 2.016 2.050 5,245 -0.06(-2.84%)
Apr 03, 2024 2.030 2.110 2.030 2.110 3,893 +0.03(+1.44%)
Apr 02, 2024 2.173 2.173 2.080 2.080 15,839 -0.16(-7.14%)
Apr 01, 2024 2.120 2.240 2.085 2.240 3,110 +0.07(+3.23%)
Mar 28, 2024 2.170 2.170 2.170 2.170 2,911 -0.07(-3.13%)
Mar 27, 2024 2.350 2.350 2.100 2.240 7,009 +0.15(+7.18%)
Mar 26, 2024 2.230 2.280 2.090 2.090 3,514 -0.11(-5.00%)
Mar 25, 2024 2.150 2.300 2.150 2.200 4,137 -0.06(-2.65%)
Mar 22, 2024 2.280 2.350 2.260 2.260 6,102 -0.02(-0.88%)
Mar 21, 2024 2.330 2.350 2.270 2.280 5,710 -0.08(-3.39%)
Mar 20, 2024 2.610 2.610 1.950 2.360 43,484 -0.14(-5.60%)
Mar 19, 2024 2.300 2.560 2.290 2.500 36,376 +0.25(+11.11%)
Mar 18, 2024 2.250 2.260 2.150 2.250 18,218 +0.12(+5.63%)
Mar 15, 2024 2.200 2.218 2.130 2.130 3,791 -0.01(-0.47%)
Mar 14, 2024 2.130 2.160 2.130 2.140 3,605 +0.07(+3.38%)
Mar 13, 2024 2.100 2.155 2.055 2.070 5,335 +0.00(+0.00%)
Mar 12, 2024 2.080 2.130 2.070 2.070 5,500 +0.00(+0.00%)
Mar 11, 2024 2.080 2.130 2.060 2.070 6,493 +0.01(+0.49%)
Mar 08, 2024 2.150 2.220 2.050 2.060 9,917 +0.01(+0.49%)
Mar 07, 2024 2.151 2.151 2.050 2.050 4,976 -0.04(-1.91%)
Mar 06, 2024 2.290 2.290 2.090 2.090 3,429 -0.25(-10.68%)
Mar 05, 2024 2.250 2.380 2.240 2.340 9,791 +0.10(+4.56%)
Mar 04, 2024 2.270 2.280 2.145 2.238 13,730 +0.04(+1.73%)
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.