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 (%)
Jul 31, 2019 3.910 4.120 3.600 3.700 44,599 -0.10(-2.63%)
Jul 30, 2019 3.960 3.960 3.800 3.800 8,664 -0.14(-3.55%)
Jul 29, 2019 3.800 4.121 3.800 3.940 17,631 +0.17(+4.51%)
Jul 26, 2019 3.860 3.890 3.710 3.770 3,900 -0.03(-0.88%)
Jul 25, 2019 3.920 3.920 3.750 3.803 31,628 -0.10(-2.48%)
Jul 24, 2019 3.920 4.020 3.850 3.900 74,636 -0.01(-0.26%)
Jul 23, 2019 4.140 4.140 3.900 3.910 30,950 -0.23(-5.56%)
Jul 22, 2019 4.380 4.399 4.050 4.140 18,183 -0.18(-4.17%)
Jul 19, 2019 4.520 4.540 4.320 4.320 4,500 -0.20(-4.42%)
Jul 18, 2019 4.630 4.690 4.520 4.520 10,450 -0.11(-2.32%)
Jul 17, 2019 4.658 4.730 4.620 4.627 1,954 -0.10(-2.17%)
Jul 16, 2019 4.700 4.730 4.635 4.730 5,564 +0.03(+0.64%)
Jul 15, 2019 4.750 4.810 4.700 4.700 93,396 -0.05(-1.05%)
Jul 12, 2019 4.799 4.799 4.730 4.750 28,800 +0.02(+0.42%)
Jul 11, 2019 4.750 4.790 4.610 4.730 16,645 -0.02(-0.42%)
Jul 10, 2019 4.750 4.840 4.735 4.750 14,237 +0.03(+0.64%)
Jul 09, 2019 4.640 4.760 4.600 4.720 14,249 +0.02(+0.43%)
Jul 08, 2019 4.920 4.920 4.670 4.700 24,998 -0.20(-4.08%)
Jul 05, 2019 5.070 5.100 4.870 4.900 32,800 +0.00(+0.00%)
Jul 03, 2019 4.960 5.028 4.900 4.900 8,400 -0.07(-1.41%)
Jul 02, 2019 5.090 5.090 4.950 4.970 65,553 -0.12(-2.36%)
Jul 01, 2019 5.100 5.330 5.000 5.090 136,732 +0.01(+0.20%)
Jun 28, 2019 5.250 5.350 5.050 5.080 80,000 -0.06(-1.17%)
Jun 27, 2019 5.120 5.500 5.050 5.140 445,100 +0.03(+0.69%)
Jun 26, 2019 5.000 5.410 5.000 5.105 60,205 +0.12(+2.51%)
Jun 25, 2019 6.210 6.350 4.950 4.980 221,335 -2.22(-30.83%)
Jun 24, 2019 7.230 7.230 7.200 7.200 7,930 -0.22(-2.96%)
Jun 21, 2019 7.570 7.570 7.420 7.420 2,600 -0.05(-0.66%)
Jun 20, 2019 7.450 7.700 7.450 7.469 1,574 +0.08(+1.14%)
Jun 19, 2019 7.500 7.600 7.385 7.385 11,353 -0.07(-0.87%)
Jun 18, 2019 7.330 7.550 7.200 7.450 14,845 +0.25(+3.47%)
Jun 17, 2019 7.290 7.320 7.200 7.200 1,403 +0.00(+0.00%)
Jun 14, 2019 7.100 7.218 7.100 7.200 4,000 +0.08(+1.12%)
Jun 13, 2019 7.140 7.144 6.990 7.120 3,635 +0.12(+1.71%)
Jun 12, 2019 7.020 7.087 7.000 7.000 1,524 -0.26(-3.58%)
Jun 11, 2019 7.420 7.448 7.260 7.260 13,550 -0.14(-1.89%)
Jun 10, 2019 7.420 7.450 7.350 7.400 12,634 +0.00(+0.00%)
Jun 07, 2019 7.350 7.400 7.350 7.400 16,700 +0.09(+1.23%)
Jun 06, 2019 7.290 7.310 6.990 7.310 3,117 +0.01(+0.14%)
Jun 05, 2019 7.300 7.300 7.270 7.300 3,940 +0.00(+0.00%)
Jun 04, 2019 7.250 7.300 7.240 7.300 10,329 +0.05(+0.69%)
Jun 03, 2019 7.200 7.320 7.200 7.250 3,814 +0.15(+2.11%)
May 31, 2019 7.100 7.100 7.100 7.100 100 -0.22(-3.01%)
May 30, 2019 7.220 7.329 7.215 7.320 5,582 +0.16(+2.23%)
May 29, 2019 7.270 7.270 6.910 7.160 19,719 -0.11(-1.51%)
May 28, 2019 7.270 7.310 7.110 7.270 8,585 +0.08(+1.12%)
May 24, 2019 7.164 7.189 7.164 7.189 1,700 +0.16(+2.27%)
May 23, 2019 6.944 7.030 6.944 7.030 1,199 -0.17(-2.36%)
May 22, 2019 7.200 7.200 7.113 7.200 2,777 +0.00(+0.00%)
May 21, 2019 7.190 7.200 6.770 7.200 7,967 +0.06(+0.84%)
May 20, 2019 7.200 7.200 7.000 7.140 8,251 -0.33(-4.42%)
May 17, 2019 7.450 7.470 7.300 7.470 1,900 +0.05(+0.67%)
May 16, 2019 6.950 7.500 6.950 7.420 11,187 +0.26(+3.63%)
May 15, 2019 7.478 7.478 7.160 7.160 4,599 -0.34(-4.53%)
May 14, 2019 7.090 7.920 7.090 7.500 96,822 +0.50(+7.14%)
May 13, 2019 7.520 7.590 6.950 7.000 25,352 -0.65(-8.50%)
May 10, 2019 7.523 7.650 7.523 7.650 3,400 -0.14(-1.80%)
May 09, 2019 7.860 7.870 7.550 7.790 4,320 -0.21(-2.62%)
May 08, 2019 7.370 8.000 7.370 8.000 6,671 +0.70(+9.59%)
May 07, 2019 7.530 8.000 7.300 7.300 17,481 -0.15(-2.01%)
May 06, 2019 7.960 7.960 7.430 7.450 10,306 -0.50(-6.29%)
May 03, 2019 8.180 8.180 7.950 7.950 4,600 +0.20(+2.58%)
May 02, 2019 7.500 8.180 7.500 7.750 20,129 +0.19(+2.51%)
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.