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 (%)
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%)
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.