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

Greenwich Lifesciences Inc (NQ: GLSI )

13.12 +0.78 (+6.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 12.07 12.32 11.20 12.16 46,593 +0.08(+0.66%)
Feb 28, 2024 12.43 12.56 11.76 12.08 37,248 -0.42(-3.36%)
Feb 27, 2024 13.11 13.11 12.05 12.50 63,847 +0.42(+3.48%)
Feb 26, 2024 13.13 13.13 11.24 12.08 86,035 -0.85(-6.57%)
Feb 23, 2024 13.50 13.90 12.51 12.93 64,843 -0.47(-3.51%)
Feb 22, 2024 13.20 15.26 12.62 13.40 117,588 +0.24(+1.82%)
Feb 21, 2024 12.74 13.23 11.55 13.16 60,411 +0.22(+1.70%)
Feb 20, 2024 11.40 13.44 11.40 12.94 90,739 +1.70(+15.12%)
Feb 16, 2024 11.97 11.97 10.65 11.24 46,920 -0.36(-3.10%)
Feb 15, 2024 10.11 11.60 9.910 11.60 102,375 +1.40(+13.73%)
Feb 14, 2024 8.940 13.83 8.700 10.20 331,045 +1.89(+22.74%)
Feb 13, 2024 8.940 8.940 8.150 8.310 28,355 -0.46(-5.25%)
Feb 12, 2024 8.330 8.990 8.330 8.770 25,294 +0.32(+3.79%)
Feb 09, 2024 8.660 8.660 8.310 8.450 19,989 -0.03(-0.35%)
Feb 08, 2024 8.430 8.663 8.260 8.480 16,212 +0.01(+0.12%)
Feb 07, 2024 8.980 8.980 8.450 8.470 23,945 -0.18(-2.08%)
Feb 06, 2024 8.990 9.075 8.360 8.650 21,555 -0.25(-2.81%)
Feb 05, 2024 8.540 9.178 8.000 8.900 37,642 +0.16(+1.83%)
Feb 02, 2024 8.710 8.855 8.450 8.740 33,911 -0.15(-1.69%)
Feb 01, 2024 8.730 9.096 8.600 8.890 22,979 +0.25(+2.89%)
Jan 31, 2024 8.940 9.044 8.620 8.640 21,842 -0.23(-2.59%)
Jan 30, 2024 9.100 9.100 8.750 8.870 19,991 -0.27(-2.95%)
Jan 29, 2024 8.900 9.190 8.557 9.140 19,578 +0.42(+4.82%)
Jan 26, 2024 8.630 9.090 8.600 8.720 24,050 -0.10(-1.13%)
Jan 25, 2024 8.510 8.873 8.190 8.820 20,161 +0.23(+2.68%)
Jan 24, 2024 8.510 8.980 8.510 8.590 16,658 -0.09(-1.04%)
Jan 23, 2024 9.150 9.240 8.220 8.680 23,324 -0.47(-5.14%)
Jan 22, 2024 9.060 9.370 8.900 9.150 7,591 +0.02(+0.25%)
Jan 19, 2024 8.950 9.127 8.674 9.127 9,400 +0.34(+3.84%)
Jan 18, 2024 9.110 9.110 8.510 8.790 32,280 -0.17(-1.90%)
Jan 17, 2024 9.240 9.520 8.760 8.960 19,604 -0.46(-4.88%)
Jan 16, 2024 9.170 9.880 9.200 9.420 14,219 +0.16(+1.73%)
Jan 12, 2024 9.120 9.550 9.015 9.260 25,918 +0.02(+0.22%)
Jan 11, 2024 9.980 10.34 9.220 9.240 21,922 -0.64(-6.48%)
Jan 10, 2024 10.21 10.44 9.870 9.880 21,833 -0.39(-3.80%)
Jan 09, 2024 9.930 10.47 9.813 10.27 22,849 +0.58(+5.99%)
Jan 08, 2024 9.620 9.840 9.200 9.690 12,157 -0.01(-0.10%)
Jan 05, 2024 10.23 10.43 9.700 9.700 69,316 -0.72(-6.91%)
Jan 04, 2024 10.58 10.79 10.05 10.42 12,775 -0.08(-0.76%)
Jan 03, 2024 10.76 10.97 10.21 10.50 20,802 -0.30(-2.78%)
Jan 02, 2024 10.55 11.00 10.55 10.80 8,883 +0.28(+2.66%)
Dec 29, 2023 10.69 10.80 10.30 10.52 24,100 -0.26(-2.41%)
Dec 28, 2023 10.90 11.24 10.72 10.78 17,784 -0.23(-2.09%)
Dec 27, 2023 11.10 11.20 10.71 11.01 13,289 -0.11(-0.99%)
Dec 26, 2023 10.96 11.14 10.71 11.12 12,261 +0.41(+3.83%)
Dec 22, 2023 10.75 11.16 10.68 10.71 13,841 -0.17(-1.56%)
Dec 21, 2023 10.53 10.97 10.53 10.88 8,286 +0.26(+2.45%)
Dec 20, 2023 10.27 11.12 10.27 10.62 26,388 +0.34(+3.36%)
Dec 19, 2023 10.21 10.73 10.20 10.28 14,851 +0.12(+1.13%)
Dec 18, 2023 11.29 11.29 10.11 10.16 22,331 -0.60(-5.58%)
Dec 15, 2023 10.91 10.98 10.61 10.76 12,575 -0.09(-0.83%)
Dec 14, 2023 10.77 11.27 10.77 10.85 18,281 +0.24(+2.26%)
Dec 13, 2023 10.87 10.87 10.50 10.61 14,805 -0.44(-3.98%)
Dec 12, 2023 10.98 11.22 10.67 11.05 9,810 -0.19(-1.69%)
Dec 11, 2023 11.65 11.78 10.60 11.24 31,869 -0.54(-4.58%)
Dec 08, 2023 11.93 11.96 11.50 11.78 15,082 -0.37(-3.05%)
Dec 07, 2023 12.09 12.25 11.94 12.15 10,040 -0.15(-1.22%)
Dec 06, 2023 11.68 12.43 11.68 12.30 19,168 +0.32(+2.67%)
Dec 05, 2023 11.63 12.04 11.51 11.98 12,042 +0.33(+2.83%)
Dec 04, 2023 11.64 11.65 11.25 11.65 14,290 -0.04(-0.34%)
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.