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 (%)
Sep 30, 2019 4.140 4.330 4.070 4.330 23,561 +0.18(+4.34%)
Sep 27, 2019 4.540 4.580 4.150 4.150 40,300 -0.44(-9.59%)
Sep 26, 2019 4.880 4.890 4.500 4.590 12,177 -0.10(-2.13%)
Sep 25, 2019 4.465 4.890 4.420 4.690 31,066 +0.11(+2.40%)
Sep 24, 2019 4.790 4.809 4.430 4.580 64,633 -0.02(-0.43%)
Sep 23, 2019 4.900 4.900 4.500 4.600 98,541 -0.10(-2.13%)
Sep 20, 2019 4.500 5.340 4.453 4.700 183,600 +0.29(+6.58%)
Sep 19, 2019 4.400 4.450 4.310 4.410 7,825 +0.03(+0.68%)
Sep 18, 2019 4.160 4.400 4.160 4.380 59,237 +0.29(+7.09%)
Sep 17, 2019 4.180 4.200 4.060 4.090 8,163 -0.09(-2.15%)
Sep 16, 2019 4.180 4.200 4.050 4.180 22,052 +0.00(+0.00%)
Sep 13, 2019 4.030 4.180 3.990 4.180 6,000 +0.15(+3.72%)
Sep 12, 2019 4.120 4.200 3.970 4.030 9,257 +0.12(+3.07%)
Sep 11, 2019 3.880 4.200 3.810 3.910 10,654 +0.02(+0.51%)
Sep 10, 2019 3.720 3.922 3.720 3.890 10,851 -0.12(-2.99%)
Sep 09, 2019 3.880 4.010 3.610 4.010 16,648 +0.26(+6.93%)
Sep 06, 2019 3.690 3.980 3.620 3.750 7,900 +0.01(+0.27%)
Sep 05, 2019 3.865 3.865 3.610 3.740 10,051 +0.00(+0.00%)
Sep 04, 2019 3.680 3.890 3.590 3.740 16,723 +0.05(+1.36%)
Sep 03, 2019 3.830 4.050 3.650 3.690 25,692 -0.01(-0.27%)
Aug 30, 2019 3.700 4.050 3.650 3.700 14,500 +0.05(+1.37%)
Aug 29, 2019 3.527 4.021 3.527 3.650 23,200 -0.11(-2.93%)
Aug 28, 2019 4.190 4.190 3.760 3.760 3,789 -0.44(-10.48%)
Aug 27, 2019 3.830 4.200 3.470 4.200 31,854 +0.26(+6.58%)
Aug 26, 2019 3.890 4.420 3.500 3.941 32,790 +0.04(+1.04%)
Aug 23, 2019 3.850 3.900 3.515 3.900 38,900 +0.04(+1.04%)
Aug 22, 2019 3.510 4.130 3.480 3.860 39,157 +0.35(+10.13%)
Aug 21, 2019 3.720 3.720 3.340 3.505 10,632 -0.18(-4.76%)
Aug 20, 2019 3.050 3.680 3.050 3.680 32,099 +0.68(+22.67%)
Aug 19, 2019 3.130 3.130 2.930 3.000 24,311 -0.14(-4.46%)
Aug 16, 2019 3.090 3.250 2.970 3.140 15,200 -0.11(-3.38%)
Aug 15, 2019 3.220 3.315 3.150 3.250 42,493 -0.04(-1.22%)
Aug 14, 2019 3.598 3.598 3.230 3.290 26,119 -0.05(-1.50%)
Aug 13, 2019 3.410 3.573 3.250 3.340 19,662 -0.06(-1.76%)
Aug 12, 2019 3.580 3.580 3.400 3.400 31,833 -0.20(-5.56%)
Aug 09, 2019 3.720 3.740 3.520 3.600 18,600 -0.09(-2.44%)
Aug 08, 2019 3.710 3.710 3.600 3.690 20,503 -0.05(-1.30%)
Aug 07, 2019 3.710 3.739 3.700 3.739 1,240 +0.04(+1.04%)
Aug 06, 2019 3.790 3.790 3.680 3.700 9,465 +0.01(+0.27%)
Aug 05, 2019 3.620 3.690 3.600 3.690 23,570 +0.07(+1.93%)
Aug 02, 2019 3.630 3.700 3.620 3.620 5,100 -0.03(-0.82%)
Aug 01, 2019 3.800 3.830 3.640 3.650 6,045 -0.05(-1.35%)
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%)
May 01, 2019 7.450 7.800 7.450 7.560 5,197 +0.12(+1.61%)
Apr 30, 2019 8.200 8.400 6.650 7.440 109,560 -0.72(-8.82%)
Apr 29, 2019 8.610 8.745 8.160 8.160 8,132 -0.49(-5.66%)
Apr 26, 2019 8.430 8.650 8.430 8.650 1,600 +0.20(+2.37%)
Apr 25, 2019 8.690 9.140 8.250 8.450 47,658 -0.24(-2.76%)
Apr 24, 2019 8.800 9.300 8.600 8.690 24,061 -0.19(-2.14%)
Apr 23, 2019 9.790 9.790 8.635 8.880 6,950 +0.18(+2.07%)
Apr 22, 2019 8.643 8.920 8.643 8.700 1,984 +0.17(+1.99%)
Apr 18, 2019 8.350 8.900 8.350 8.530 5,900 +0.14(+1.67%)
Apr 17, 2019 8.400 8.480 8.300 8.390 11,484 +0.15(+1.82%)
Apr 16, 2019 8.330 8.722 8.205 8.240 31,263 -0.11(-1.32%)
Apr 15, 2019 9.340 9.700 8.060 8.350 64,030 -0.85(-9.24%)
Apr 12, 2019 9.220 9.726 9.150 9.200 107,600 -0.05(-0.54%)
Apr 11, 2019 9.636 9.760 9.201 9.250 18,135 -0.20(-2.12%)
Apr 10, 2019 10.26 10.50 9.176 9.450 68,902 -0.45(-4.55%)
Apr 09, 2019 10.61 10.61 9.900 9.900 17,336 -0.22(-2.17%)
Apr 08, 2019 10.75 10.87 10.10 10.12 10,067 -0.66(-6.12%)
Apr 05, 2019 11.05 11.09 10.70 10.78 10,300 +0.05(+0.46%)
Apr 04, 2019 10.51 11.44 10.51 10.73 10,986 +0.22(+2.10%)
Apr 03, 2019 11.58 12.30 10.35 10.51 16,882 -0.63(-5.66%)
Apr 02, 2019 11.45 12.05 11.14 11.14 33,016 -0.18(-1.59%)
Apr 01, 2019 11.20 11.92 11.20 11.32 9,778 +0.02(+0.18%)
Mar 29, 2019 11.77 11.97 11.20 11.30 4,700 -0.50(-4.24%)
Mar 28, 2019 11.30 11.80 11.29 11.80 5,499 +0.53(+4.69%)
Mar 27, 2019 11.99 11.99 11.23 11.27 11,886 -0.26(-2.24%)
Mar 26, 2019 11.90 11.99 11.39 11.53 11,199 -0.48(-4.00%)
Mar 25, 2019 12.18 12.18 11.35 12.01 13,546 +0.08(+0.63%)
Mar 22, 2019 11.68 11.93 11.15 11.93 7,600 -0.01(-0.09%)
Mar 21, 2019 11.43 11.99 11.37 11.94 8,162 +0.22(+1.89%)
Mar 20, 2019 11.51 11.98 11.32 11.72 11,096 +0.25(+2.21%)
Mar 19, 2019 11.05 11.50 11.01 11.47 3,131 +0.02(+0.17%)
Mar 18, 2019 11.50 11.50 11.01 11.45 5,041 -0.05(-0.43%)
Mar 15, 2019 11.70 11.70 11.50 11.50 600 +0.49(+4.45%)
Mar 14, 2019 11.30 11.40 11.01 11.01 6,879 -0.39(-3.42%)
Mar 13, 2019 11.28 11.96 11.15 11.40 12,831 +0.35(+3.17%)
Mar 12, 2019 11.05 11.05 11.05 11.05 494 +0.00(+0.00%)
Mar 11, 2019 11.87 11.87 10.95 11.05 12,888 -0.63(-5.39%)
Mar 08, 2019 11.40 11.79 11.30 11.68 2,000 +0.37(+3.27%)
Mar 07, 2019 11.80 11.91 11.31 11.31 9,312 -0.58(-4.88%)
Mar 06, 2019 12.00 12.00 11.53 11.89 13,534 -0.11(-0.92%)
Mar 05, 2019 12.07 12.10 11.70 12.00 7,603 -0.01(-0.08%)
Mar 04, 2019 12.51 12.51 11.51 12.01 40,611 +0.02(+0.17%)
Mar 01, 2019 13.30 13.30 11.62 11.99 42,200 -0.97(-7.48%)
Feb 28, 2019 12.75 12.96 11.84 12.96 33,544 -0.04(-0.31%)
Feb 27, 2019 13.43 13.43 13.00 13.00 3,823 -0.40(-2.99%)
Feb 26, 2019 13.60 13.60 13.25 13.40 6,233 -0.26(-1.90%)
Feb 25, 2019 14.00 14.00 13.61 13.66 2,382 -0.34(-2.43%)
Feb 22, 2019 14.25 14.25 13.85 14.00 10,700 -0.22(-1.55%)
Feb 21, 2019 13.37 14.25 13.26 14.22 11,239 +0.22(+1.57%)
Feb 20, 2019 12.53 14.00 12.53 14.00 1,214 +0.00(+0.00%)
Feb 19, 2019 14.00 14.00 12.88 14.00 9,572 +0.00(+0.00%)
Feb 15, 2019 13.25 14.00 12.94 14.00 5,800 +1.44(+11.46%)
Feb 14, 2019 14.00 14.18 12.55 12.56 29,406 -1.39(-9.96%)
Feb 13, 2019 13.80 14.16 13.64 13.95 4,784 -0.13(-0.92%)
Feb 12, 2019 14.31 14.31 13.31 14.08 19,634 -0.02(-0.14%)
Feb 11, 2019 14.01 14.39 13.70 14.10 29,468 +0.21(+1.51%)
Feb 08, 2019 13.76 14.45 13.72 13.89 3,300 +0.19(+1.39%)
Feb 07, 2019 13.82 14.50 13.70 13.70 6,209 -0.09(-0.65%)
Feb 06, 2019 13.67 14.54 12.76 13.79 3,010 -0.30(-2.13%)
Feb 05, 2019 14.10 14.18 13.90 14.09 17,880 +0.01(+0.07%)
Feb 04, 2019 14.10 14.74 13.88 14.08 14,379 -0.02(-0.14%)
Feb 01, 2019 13.93 14.10 13.93 14.10 4,200 +0.07(+0.50%)
Jan 31, 2019 14.38 14.95 13.98 14.03 13,219 -0.35(-2.43%)
Jan 30, 2019 14.09 15.00 13.64 14.38 27,401 +0.78(+5.74%)
Jan 29, 2019 13.06 13.60 13.06 13.60 11,905 +0.64(+4.94%)
Jan 28, 2019 11.45 13.63 11.45 12.96 15,761 +1.56(+13.68%)
Jan 25, 2019 11.75 12.34 11.30 11.40 28,600 +0.25(+2.24%)
Jan 24, 2019 11.50 11.85 11.02 11.15 23,297 -0.34(-2.96%)
Jan 23, 2019 11.00 11.55 10.65 11.49 17,093 +0.81(+7.58%)
Jan 22, 2019 10.74 11.02 10.55 10.68 6,546 -0.12(-1.11%)
Jan 18, 2019 11.21 11.21 10.33 10.80 8,200 -0.21(-1.91%)
Jan 17, 2019 10.97 11.40 10.83 11.01 31,701 +0.03(+0.27%)
Jan 16, 2019 10.62 11.00 10.33 10.98 14,830 +0.38(+3.58%)
Jan 15, 2019 10.57 10.98 10.26 10.60 8,592 -0.39(-3.55%)
Jan 14, 2019 9.820 11.29 9.820 10.99 14,879 +1.17(+11.91%)
Jan 11, 2019 10.26 10.26 9.750 9.820 1,500 -0.42(-4.10%)
Jan 10, 2019 9.750 10.24 9.750 10.24 3,481 +0.44(+4.49%)
Jan 09, 2019 10.00 10.00 9.679 9.800 18,037 -0.40(-3.92%)
Jan 08, 2019 10.69 11.45 9.750 10.20 16,530 -0.30(-2.86%)
Jan 07, 2019 10.41 11.45 10.41 10.50 6,688 +0.06(+0.57%)
Jan 04, 2019 10.34 10.75 10.26 10.44 3,900 +0.19(+1.85%)
Jan 03, 2019 10.49 10.75 10.20 10.25 2,916 -0.26(-2.47%)
Jan 02, 2019 9.880 11.87 9.880 10.51 97,651 +0.57(+5.73%)
Dec 31, 2018 10.43 10.55 9.850 9.940 43,600 +0.13(+1.33%)
Dec 28, 2018 9.780 9.810 9.705 9.810 4,200 +0.00(+0.00%)
Dec 27, 2018 9.750 9.810 9.150 9.810 5,469 +0.61(+6.63%)
Dec 26, 2018 9.550 9.860 9.200 9.200 17,710 +0.05(+0.55%)
Dec 24, 2018 9.740 9.740 9.150 9.150 8,000 -0.79(-7.95%)
Dec 21, 2018 9.734 9.940 9.675 9.940 5,200 -0.05(-0.50%)
Dec 20, 2018 10.16 10.22 9.210 9.990 41,964 -0.41(-3.94%)
Dec 19, 2018 10.46 10.46 10.00 10.40 2,510 +0.10(+0.97%)
Dec 18, 2018 10.30 10.57 10.30 10.30 1,496 +0.30(+3.00%)
Dec 17, 2018 10.57 11.10 9.820 10.00 9,210 -0.50(-4.76%)
Dec 14, 2018 10.21 10.50 10.05 10.50 10,500 +0.11(+1.06%)
Dec 13, 2018 10.59 10.93 10.30 10.39 9,952 -0.23(-2.17%)
Dec 12, 2018 10.90 11.59 10.26 10.62 14,587 -0.28(-2.57%)
Dec 11, 2018 11.81 11.88 10.41 10.90 37,591 -0.77(-6.60%)
Dec 10, 2018 10.23 11.75 10.23 11.67 42,871 -0.08(-0.68%)
Dec 07, 2018 12.06 12.94 11.43 11.75 38,800 -0.76(-6.08%)
Dec 06, 2018 13.38 13.98 11.65 12.51 78,029 -0.99(-7.33%)
Dec 04, 2018 13.87 14.98 12.53 13.50 105,600 -0.31(-2.24%)
Dec 03, 2018 15.01 15.10 13.53 13.81 76,910 -1.60(-10.38%)
Nov 30, 2018 13.50 15.41 13.50 15.41 15,400 +1.87(+13.81%)
Nov 29, 2018 14.00 14.00 13.04 13.54 7,418 -0.46(-3.29%)
Nov 28, 2018 14.50 14.50 12.70 14.00 13,525 -0.43(-2.98%)
Nov 27, 2018 13.18 14.56 12.02 14.43 56,558 +1.01(+7.53%)
Nov 26, 2018 14.95 14.95 12.25 13.42 55,073 -1.48(-9.93%)
Nov 23, 2018 11.51 15.39 10.49 14.90 59,400 +3.43(+29.90%)
Nov 21, 2018 11.47 11.47 11.47 0 +1.63(+16.57%)
Nov 20, 2018 9.500 10.00 9.000 9.840 16,711 +0.04(+0.41%)
Nov 19, 2018 9.920 9.960 9.569 9.800 1,853 +0.20(+2.08%)
Nov 16, 2018 9.970 9.970 9.600 9.600 2,500 -0.38(-3.81%)
Nov 15, 2018 9.820 9.980 9.700 9.980 1,508 +0.20(+2.04%)
Nov 14, 2018 9.640 10.38 9.528 9.780 3,618 +0.13(+1.35%)
Nov 13, 2018 10.00 10.35 9.650 9.650 58,866 -0.39(-3.88%)
Nov 12, 2018 10.29 10.30 10.00 10.04 25,589 -0.23(-2.24%)
Nov 09, 2018 10.50 10.50 10.05 10.27 11,700 +0.12(+1.18%)
Nov 08, 2018 9.940 10.20 9.940 10.15 28,229 +0.58(+6.06%)
Nov 07, 2018 9.520 9.940 9.520 9.570 22,376 -0.09(-0.93%)
Nov 06, 2018 9.610 10.04 9.500 9.660 46,619 +0.09(+0.94%)
Nov 05, 2018 10.55 10.55 9.500 9.570 113,874 -0.77(-7.45%)
Nov 02, 2018 10.10 10.60 10.10 10.34 32,200 +0.24(+2.38%)
Nov 01, 2018 10.00 10.50 9.757 10.10 65,669 +0.10(+1.00%)
Oct 31, 2018 10.00 10.46 9.700 10.00 108,141 -0.06(-0.60%)
Oct 30, 2018 9.480 10.10 9.030 10.06 109,499 +0.96(+10.55%)
Oct 29, 2018 9.000 9.830 8.510 9.100 192,573 +0.66(+7.82%)
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.