Skip to main content

Gamida Cell Ltd (NQ: GMDA )

0.0592 -0.0008 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0765 0.0765 0.0518 0.0592 124,970,272 -0.28(-82.74%)
Mar 26, 2024 0.3500 0.3526 0.3213 0.3430 2,175,474 +0.01(+1.48%)
Mar 25, 2024 0.3902 0.3902 0.3181 0.3380 2,816,610 -0.05(-12.59%)
Mar 22, 2024 0.4000 0.4000 0.3550 0.3867 1,328,826 -0.02(-4.04%)
Mar 21, 2024 0.3840 0.4200 0.3720 0.4030 2,307,710 +0.03(+7.18%)
Mar 20, 2024 0.3836 0.3849 0.3600 0.3760 1,413,671 -0.01(-3.34%)
Mar 19, 2024 0.3800 0.4150 0.3700 0.3890 3,361,216 +0.02(+5.14%)
Mar 18, 2024 0.3500 0.4050 0.3388 0.3700 7,597,685 +0.05(+15.77%)
Mar 15, 2024 0.3250 0.3362 0.3157 0.3196 1,122,815 -0.01(-1.66%)
Mar 14, 2024 0.3500 0.3555 0.3225 0.3250 1,155,061 -0.03(-7.30%)
Mar 13, 2024 0.3100 0.3550 0.3100 0.3506 1,534,425 +0.04(+12.37%)
Mar 12, 2024 0.3400 0.3400 0.3100 0.3120 1,788,622 -0.03(-8.24%)
Mar 11, 2024 0.3400 0.3421 0.3300 0.3400 774,981 -0.00(-0.70%)
Mar 08, 2024 0.3300 0.3450 0.3290 0.3424 995,427 +0.01(+1.60%)
Mar 07, 2024 0.3485 0.3585 0.3300 0.3370 1,944,214 -0.01(-3.85%)
Mar 06, 2024 0.3600 0.3638 0.3500 0.3505 919,299 -0.01(-2.64%)
Mar 05, 2024 0.3500 0.3675 0.3500 0.3600 795,790 +0.01(+1.72%)
Mar 04, 2024 0.3899 0.3899 0.3510 0.3539 2,295,257 -0.03(-7.60%)
Mar 01, 2024 0.3580 0.3899 0.3580 0.3830 1,873,624 +0.02(+6.51%)
Feb 29, 2024 0.3790 0.3790 0.3500 0.3596 842,749 -0.01(-1.69%)
Feb 28, 2024 0.3679 0.3800 0.3530 0.3658 1,381,673 -0.02(-4.27%)
Feb 27, 2024 0.3792 0.3890 0.3700 0.3821 1,182,447 +0.00(+0.55%)
Feb 26, 2024 0.3450 0.3837 0.3423 0.3800 2,759,195 +0.04(+12.39%)
Feb 23, 2024 0.3600 0.3600 0.3202 0.3381 3,623,764 -0.02(-5.69%)
Feb 22, 2024 0.3800 0.3807 0.3446 0.3585 1,863,132 -0.01(-2.37%)
Feb 21, 2024 0.3800 0.3855 0.3575 0.3672 1,736,579 -0.02(-5.60%)
Feb 20, 2024 0.4050 0.4310 0.3620 0.3890 3,432,368 -0.02(-4.42%)
Feb 16, 2024 0.4020 0.4079 0.3900 0.4070 1,515,406 +0.01(+3.04%)
Feb 15, 2024 0.3686 0.3980 0.3686 0.3950 1,467,041 +0.01(+3.67%)
Feb 14, 2024 0.3500 0.3832 0.3500 0.3810 1,182,926 +0.01(+3.81%)
Feb 13, 2024 0.3800 0.3805 0.3500 0.3670 2,412,208 -0.01(-3.42%)
Feb 12, 2024 0.3900 0.3968 0.3700 0.3800 1,480,672 -0.00(-0.81%)
Feb 09, 2024 0.3800 0.4120 0.3778 0.3831 2,919,395 +0.01(+1.43%)
Feb 08, 2024 0.3626 0.3800 0.3610 0.3777 984,203 +0.01(+1.64%)
Feb 07, 2024 0.3700 0.3850 0.3550 0.3716 1,406,372 -0.01(-1.48%)
Feb 06, 2024 0.3500 0.3958 0.3500 0.3772 2,488,585 +0.03(+8.20%)
Feb 05, 2024 0.3655 0.3700 0.3399 0.3486 1,850,047 -0.00(-0.68%)
Feb 02, 2024 0.3700 0.3700 0.3130 0.3510 4,384,454 -0.01(-3.84%)
Feb 01, 2024 0.4020 0.4020 0.3607 0.3650 2,813,755 -0.02(-5.22%)
Jan 31, 2024 0.4149 0.4199 0.3810 0.3851 2,964,489 -0.01(-2.70%)
Jan 30, 2024 0.4419 0.4437 0.3800 0.3958 6,564,556 -0.06(-13.20%)
Jan 29, 2024 0.3700 0.4870 0.3700 0.4560 14,016,478 +0.09(+25.17%)
Jan 26, 2024 0.4100 0.4100 0.3200 0.3643 5,640,850 -0.04(-10.67%)
Jan 25, 2024 0.3420 0.4249 0.3420 0.4078 6,823,127 +0.06(+16.51%)
Jan 24, 2024 0.3100 0.3644 0.3100 0.3500 4,735,725 +0.04(+11.93%)
Jan 23, 2024 0.2900 0.3537 0.2840 0.3127 4,430,659 +0.03(+10.11%)
Jan 22, 2024 0.3080 0.3080 0.2700 0.2840 4,400,936 -0.02(-6.85%)
Jan 19, 2024 0.2582 0.3050 0.2480 0.3049 8,527,715 +0.06(+27.04%)
Jan 18, 2024 0.2591 0.2648 0.2400 0.2400 6,225,036 -0.03(-9.50%)
Jan 17, 2024 0.2600 0.2725 0.2590 0.2652 2,125,439 -0.00(-1.56%)
Jan 16, 2024 0.2893 0.2866 0.2659 0.2694 2,569,256 -0.02(-6.00%)
Jan 12, 2024 0.3000 0.3040 0.2750 0.2866 3,424,551 -0.01(-2.85%)
Jan 11, 2024 0.2900 0.2997 0.2849 0.2950 1,189,334 -0.00(-1.01%)
Jan 10, 2024 0.3000 0.3049 0.2850 0.2980 1,835,125 +0.00(+0.07%)
Jan 09, 2024 0.3232 0.3232 0.2930 0.2978 2,006,753 -0.01(-4.00%)
Jan 08, 2024 0.3420 0.3420 0.2991 0.3102 2,407,796 -0.01(-2.70%)
Jan 05, 2024 0.3480 0.3488 0.3028 0.3188 2,206,440 -0.02(-6.24%)
Jan 04, 2024 0.3500 0.3543 0.3300 0.3400 1,695,465 -0.02(-4.49%)
Jan 03, 2024 0.4000 0.4239 0.3465 0.3560 3,967,194 -0.04(-10.24%)
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.