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

Gamida Cell Ltd (NQ: GMDA )

0.0327 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 5, 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, 2020 4.460 4.590 4.360 4.570 125,372 +0.11(+2.47%)
Jun 29, 2020 4.530 4.700 4.400 4.460 244,206 -0.07(-1.55%)
Jun 26, 2020 4.650 4.740 4.530 4.530 170,000 -0.15(-3.21%)
Jun 25, 2020 4.660 4.840 4.650 4.680 140,491 -0.01(-0.21%)
Jun 24, 2020 4.910 4.960 4.635 4.690 271,230 -0.30(-6.01%)
Jun 23, 2020 4.960 5.150 4.860 4.990 173,003 +0.06(+1.22%)
Jun 22, 2020 5.050 5.200 4.870 4.930 235,143 -0.09(-1.79%)
Jun 19, 2020 4.800 5.050 4.780 5.020 224,600 +0.26(+5.46%)
Jun 18, 2020 4.720 4.800 4.670 4.760 109,620 +0.00(+0.00%)
Jun 17, 2020 4.830 4.840 4.690 4.760 141,009 -0.06(-1.24%)
Jun 16, 2020 4.900 4.980 4.700 4.820 142,642 -0.03(-0.62%)
Jun 15, 2020 4.600 4.870 4.520 4.850 152,635 +0.10(+2.11%)
Jun 12, 2020 4.800 4.827 4.500 4.750 226,400 +0.10(+2.15%)
Jun 11, 2020 4.850 4.890 4.520 4.650 398,724 -0.28(-5.68%)
Jun 10, 2020 5.070 5.070 4.860 4.930 151,044 -0.08(-1.60%)
Jun 09, 2020 4.780 5.070 4.780 5.010 219,192 +0.13(+2.66%)
Jun 08, 2020 4.910 5.010 4.850 4.880 330,459 +0.02(+0.41%)
Jun 05, 2020 4.840 5.170 4.830 4.860 347,300 -0.10(-2.02%)
Jun 04, 2020 5.070 5.250 4.900 4.960 387,367 -0.16(-3.13%)
Jun 03, 2020 5.410 5.500 5.020 5.120 467,632 -0.30(-5.54%)
Jun 02, 2020 5.460 5.540 5.110 5.420 363,363 -0.13(-2.34%)
Jun 01, 2020 5.660 5.700 5.500 5.550 277,109 -0.08(-1.42%)
May 29, 2020 5.590 5.650 5.500 5.630 320,700 -0.02(-0.35%)
May 28, 2020 5.740 5.850 5.520 5.650 374,020 -0.10(-1.74%)
May 27, 2020 5.860 5.860 5.290 5.750 861,145 +0.02(+0.35%)
May 26, 2020 5.750 5.890 5.550 5.730 1,375,414 +0.43(+8.11%)
May 22, 2020 5.500 5.540 5.040 5.300 1,847,900 +0.41(+8.38%)
May 21, 2020 4.500 5.040 4.380 4.890 1,839,183 +0.47(+10.63%)
May 20, 2020 4.500 4.550 4.310 4.420 636,475 +0.07(+1.61%)
May 19, 2020 4.500 4.670 4.350 4.350 3,318,808 -1.55(-26.27%)
May 18, 2020 6.360 6.400 5.700 5.900 370,767 -0.44(-6.94%)
May 15, 2020 6.110 6.350 6.110 6.340 179,000 +0.19(+3.09%)
May 14, 2020 6.630 6.630 6.010 6.150 205,962 -0.35(-5.38%)
May 13, 2020 6.500 6.700 6.200 6.500 876,452 +0.30(+4.84%)
May 12, 2020 6.740 7.700 6.050 6.200 3,492,663 +1.66(+36.56%)
May 11, 2020 4.550 4.746 4.420 4.540 129,812 +0.14(+3.18%)
May 08, 2020 4.370 4.550 4.260 4.400 131,700 +0.11(+2.56%)
May 07, 2020 4.400 4.450 4.273 4.290 16,194 -0.08(-1.83%)
May 06, 2020 4.300 4.500 4.170 4.370 42,929 +0.29(+7.11%)
May 05, 2020 4.050 4.460 4.050 4.080 11,349 +0.03(+0.74%)
May 04, 2020 4.110 4.230 4.030 4.050 14,531 -0.15(-3.54%)
May 01, 2020 4.250 4.250 4.020 4.199 32,400 -0.08(-1.90%)
Apr 30, 2020 4.620 4.814 4.250 4.280 46,397 -0.11(-2.51%)
Apr 29, 2020 4.510 4.680 4.250 4.390 76,759 +0.09(+2.09%)
Apr 28, 2020 4.540 4.641 4.290 4.300 50,069 +0.00(+0.09%)
Apr 27, 2020 4.420 4.450 4.230 4.296 87,545 +0.15(+3.52%)
Apr 24, 2020 4.340 4.340 4.122 4.150 4,500 -0.05(-1.19%)
Apr 23, 2020 4.030 4.361 4.030 4.200 3,776 +0.10(+2.44%)
Apr 22, 2020 4.195 4.195 4.085 4.100 4,384 +0.00(+0.00%)
Apr 21, 2020 4.300 4.315 4.070 4.100 20,525 -0.05(-1.20%)
Apr 20, 2020 3.960 4.200 3.910 4.150 15,729 +0.07(+1.72%)
Apr 17, 2020 4.260 4.400 4.050 4.080 18,300 +0.16(+4.08%)
Apr 16, 2020 4.407 4.411 3.920 3.920 7,144 -0.36(-8.41%)
Apr 15, 2020 3.980 4.290 3.910 4.280 10,059 +0.52(+13.83%)
Apr 14, 2020 3.750 3.822 3.740 3.760 7,641 +0.18(+5.03%)
Apr 13, 2020 3.400 3.600 3.370 3.580 6,635 +0.21(+6.23%)
Apr 09, 2020 3.400 3.400 3.310 3.370 8,100 -0.02(-0.59%)
Apr 08, 2020 3.110 3.390 2.970 3.390 7,171 +0.40(+13.38%)
Apr 07, 2020 2.800 3.183 2.800 2.990 22,012 +0.20(+7.17%)
Apr 06, 2020 3.000 3.100 2.750 2.790 69,726 -0.21(-7.00%)
Apr 03, 2020 3.020 3.020 3.000 3.000 600 -0.01(-0.33%)
Apr 02, 2020 3.287 3.287 3.010 3.010 3,267 -0.05(-1.63%)
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.