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

Greenwich Lifesciences Inc (NQ: GLSI )

13.08 -0.42 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2021 39.00 41.28 38.50 39.47 44,227 -0.06(-0.15%)
Jul 29, 2021 41.75 41.75 39.25 39.53 39,737 -1.76(-4.26%)
Jul 28, 2021 41.27 42.20 40.88 41.29 30,729 +0.33(+0.81%)
Jul 27, 2021 40.95 41.84 39.50 40.96 51,710 -0.05(-0.12%)
Jul 26, 2021 42.23 43.32 40.55 41.01 48,756 -0.73(-1.75%)
Jul 23, 2021 44.41 45.23 41.66 41.74 42,540 -1.70(-3.91%)
Jul 22, 2021 44.99 45.56 43.22 43.44 40,143 -1.39(-3.10%)
Jul 21, 2021 43.50 46.19 41.28 44.83 81,123 +1.13(+2.59%)
Jul 20, 2021 40.98 43.71 40.50 43.70 72,193 +2.55(+6.20%)
Jul 19, 2021 40.05 41.28 39.00 41.15 56,130 +0.06(+0.15%)
Jul 16, 2021 41.87 43.27 41.01 41.09 47,436 -0.83(-1.98%)
Jul 15, 2021 41.70 42.40 39.77 41.92 60,370 -0.08(-0.19%)
Jul 14, 2021 44.02 44.02 40.84 42.00 57,965 -2.14(-4.85%)
Jul 13, 2021 45.12 45.12 42.57 44.14 40,158 -1.19(-2.63%)
Jul 12, 2021 44.63 45.98 43.89 45.33 44,169 +0.97(+2.19%)
Jul 09, 2021 40.90 44.91 40.83 44.36 68,629 +3.15(+7.64%)
Jul 08, 2021 40.76 41.31 39.20 41.21 73,913 -1.07(-2.53%)
Jul 07, 2021 42.98 42.98 41.00 42.28 88,601 -0.53(-1.24%)
Jul 06, 2021 42.58 42.97 41.45 42.81 42,225 -0.29(-0.67%)
Jul 02, 2021 44.55 44.55 42.13 43.10 51,422 -0.82(-1.87%)
Jul 01, 2021 44.61 46.16 43.38 43.92 79,382 -1.02(-2.27%)
Jun 30, 2021 48.07 48.96 44.05 44.94 504,255 -2.36(-4.99%)
Jun 29, 2021 44.53 48.14 44.26 47.30 196,374 +2.78(+6.24%)
Jun 28, 2021 44.00 47.00 42.75 44.52 206,086 +0.72(+1.64%)
Jun 25, 2021 44.48 46.39 43.21 43.80 675,747 +0.09(+0.21%)
Jun 24, 2021 38.35 45.00 38.35 43.71 406,188 +5.09(+13.18%)
Jun 23, 2021 38.61 39.31 37.82 38.62 56,357 +0.21(+0.55%)
Jun 22, 2021 37.18 38.44 36.68 38.41 57,595 +1.47(+3.98%)
Jun 21, 2021 36.95 37.92 36.57 36.94 55,200 +0.17(+0.46%)
Jun 18, 2021 40.41 40.64 36.68 36.77 159,253 -3.22(-8.05%)
Jun 17, 2021 41.01 41.29 39.88 39.99 59,344 -1.14(-2.77%)
Jun 16, 2021 40.07 41.45 39.20 41.13 88,245 +1.40(+3.52%)
Jun 15, 2021 41.00 41.00 39.13 39.73 86,150 -1.77(-4.27%)
Jun 14, 2021 39.14 42.15 39.06 41.50 162,537 +2.54(+6.52%)
Jun 11, 2021 39.46 40.40 38.65 38.96 93,550 -0.48(-1.22%)
Jun 10, 2021 39.00 39.72 37.61 39.44 82,455 +0.45(+1.15%)
Jun 09, 2021 36.91 39.49 36.91 38.99 142,503 +2.08(+5.64%)
Jun 08, 2021 37.72 38.76 36.41 36.91 160,236 -0.96(-2.53%)
Jun 07, 2021 39.84 40.32 36.85 37.87 258,268 -1.19(-3.05%)
Jun 04, 2021 38.99 40.90 38.00 39.06 104,782 +1.04(+2.74%)
Jun 03, 2021 37.84 39.51 36.51 38.02 119,361 -1.62(-4.09%)
Jun 02, 2021 40.90 41.38 37.35 39.64 265,615 -2.14(-5.12%)
Jun 01, 2021 37.62 41.78 37.55 41.78 378,314 +4.70(+12.68%)
May 28, 2021 33.94 39.00 33.56 37.08 262,504 +3.13(+9.22%)
May 27, 2021 33.61 34.00 32.95 33.95 88,393 +0.22(+0.65%)
May 26, 2021 33.80 34.50 32.86 33.73 70,733 -0.03(-0.09%)
May 25, 2021 34.81 35.37 33.14 33.76 58,776 -0.68(-1.97%)
May 24, 2021 32.19 34.93 32.11 34.44 89,563 +1.19(+3.58%)
May 21, 2021 33.07 33.40 32.40 33.25 58,992 +0.78(+2.40%)
May 20, 2021 32.60 33.45 32.00 32.47 59,494 +0.27(+0.84%)
May 19, 2021 31.01 33.00 30.67 32.20 63,209 +0.65(+2.06%)
May 18, 2021 32.56 33.18 31.54 31.55 97,081 -1.34(-4.07%)
May 17, 2021 32.89 33.10 32.03 32.89 41,677 -0.06(-0.18%)
May 14, 2021 31.89 33.20 31.89 32.95 33,796 +1.17(+3.68%)
May 13, 2021 32.05 32.48 30.20 31.78 81,739 +0.20(+0.63%)
May 12, 2021 31.21 32.99 31.21 31.58 101,009 -0.72(-2.23%)
May 11, 2021 29.80 33.00 29.07 32.30 68,957 +1.06(+3.39%)
May 10, 2021 33.80 34.16 31.05 31.24 90,250 -2.55(-7.55%)
May 07, 2021 34.01 35.25 33.20 33.79 59,519 -0.12(-0.35%)
May 06, 2021 35.07 35.10 32.66 33.91 108,658 -1.99(-5.54%)
May 05, 2021 34.83 36.32 34.12 35.90 127,852 +1.81(+5.31%)
May 04, 2021 35.23 35.49 33.36 34.09 118,630 -1.42(-4.00%)
May 03, 2021 38.14 38.19 35.25 35.51 107,598 -2.09(-5.56%)
Apr 30, 2021 37.56 38.53 36.80 37.60 68,800 -0.57(-1.49%)
Apr 29, 2021 40.00 40.00 36.80 38.17 112,649 -1.45(-3.66%)
Apr 28, 2021 39.17 40.25 38.10 39.62 125,559 -0.18(-0.45%)
Apr 27, 2021 37.37 40.77 37.09 39.80 210,280 +1.70(+4.46%)
Apr 26, 2021 35.56 38.99 35.33 38.10 217,261 +1.67(+4.58%)
Apr 23, 2021 36.69 38.50 35.79 36.43 228,200 +0.30(+0.83%)
Apr 22, 2021 35.02 41.25 34.68 36.13 608,706 +0.63(+1.77%)
Apr 21, 2021 31.50 36.49 31.31 35.50 279,680 +3.48(+10.87%)
Apr 20, 2021 32.51 33.00 31.61 32.02 107,144 -1.26(-3.79%)
Apr 19, 2021 33.50 33.95 32.00 33.28 178,414 -0.36(-1.07%)
Apr 16, 2021 32.50 34.25 31.25 33.64 301,100 +1.04(+3.19%)
Apr 15, 2021 36.54 37.10 32.45 32.60 481,178 -2.76(-7.81%)
Apr 14, 2021 39.63 40.90 35.00 35.36 1,119,546 -0.73(-2.02%)
Apr 13, 2021 37.47 41.49 34.50 36.09 647,167 -3.06(-7.82%)
Apr 12, 2021 47.00 47.49 38.04 39.15 1,430,771 -14.45(-26.96%)
Apr 09, 2021 63.01 69.77 50.60 53.60 6,893,500 +3.10(+6.14%)
Apr 08, 2021 51.74 52.90 45.34 50.50 898,352 -0.78(-1.52%)
Apr 07, 2021 51.50 59.48 48.60 51.28 2,064,755 +1.28(+2.56%)
Apr 06, 2021 45.00 58.50 45.00 50.00 3,609,172 +7.61(+17.95%)
Apr 05, 2021 36.99 42.75 36.25 42.39 824,868 +7.67(+22.09%)
Apr 01, 2021 35.07 35.60 33.95 34.72 207,400 +0.63(+1.85%)
Mar 31, 2021 32.96 34.99 32.94 34.09 217,849 +1.19(+3.62%)
Mar 30, 2021 32.50 33.70 31.28 32.90 257,355 +0.28(+0.86%)
Mar 29, 2021 29.70 33.42 29.70 32.62 288,579 +1.72(+5.57%)
Mar 26, 2021 30.13 31.80 29.72 30.90 259,300 +0.91(+3.03%)
Mar 25, 2021 30.27 31.50 28.53 29.99 354,771 -1.71(-5.39%)
Mar 24, 2021 32.05 35.90 30.74 31.70 895,677 +0.96(+3.12%)
Mar 23, 2021 30.83 32.45 29.71 30.74 438,864 +0.00(+0.00%)
Mar 22, 2021 30.06 30.90 29.35 30.74 259,513 +0.74(+2.47%)
Mar 19, 2021 28.55 30.00 28.10 30.00 242,200 +0.90(+3.09%)
Mar 18, 2021 29.00 30.18 28.27 29.10 294,488 -0.30(-1.02%)
Mar 17, 2021 28.06 29.41 27.72 29.40 261,753 +0.70(+2.44%)
Mar 16, 2021 29.05 30.20 28.03 28.70 303,170 +0.10(+0.35%)
Mar 15, 2021 28.46 29.68 27.87 28.60 205,572 -0.52(-1.79%)
Mar 12, 2021 27.50 30.95 27.40 29.12 611,000 +1.82(+6.67%)
Mar 11, 2021 28.50 30.29 27.20 27.30 826,036 -2.47(-8.30%)
Mar 10, 2021 31.67 32.44 28.60 29.77 549,335 -2.92(-8.93%)
Mar 09, 2021 41.60 41.80 29.35 32.69 2,096,805 -4.51(-12.12%)
Mar 08, 2021 23.01 52.98 22.60 37.20 7,221,349 +14.20(+61.74%)
Mar 05, 2021 23.07 23.40 19.52 23.00 241,500 +0.63(+2.82%)
Mar 04, 2021 26.83 27.00 21.47 22.37 320,998 -4.64(-17.18%)
Mar 03, 2021 30.71 31.57 27.01 27.01 202,037 -3.80(-12.33%)
Mar 02, 2021 33.88 33.94 30.51 30.81 130,860 -2.87(-8.52%)
Mar 01, 2021 32.10 33.68 31.62 33.68 85,867 +2.35(+7.50%)
Feb 26, 2021 32.42 32.88 30.11 31.33 178,700 -1.30(-3.98%)
Feb 25, 2021 34.50 35.81 32.14 32.63 193,774 -1.05(-3.12%)
Feb 24, 2021 33.11 33.95 32.25 33.68 102,791 +0.62(+1.88%)
Feb 23, 2021 34.22 34.60 31.29 33.06 238,073 -2.27(-6.43%)
Feb 22, 2021 37.27 37.58 35.31 35.33 159,107 -0.67(-1.86%)
Feb 19, 2021 37.91 38.49 35.77 36.00 198,900 -1.90(-5.01%)
Feb 18, 2021 38.02 38.81 37.06 37.90 118,051 -0.78(-2.02%)
Feb 17, 2021 37.95 38.87 37.25 38.68 105,712 +1.02(+2.71%)
Feb 16, 2021 39.44 39.93 37.62 37.66 162,154 -1.38(-3.53%)
Feb 12, 2021 39.93 41.50 38.50 39.04 311,700 -0.94(-2.35%)
Feb 11, 2021 37.00 39.99 36.29 39.98 402,873 +3.26(+8.88%)
Feb 10, 2021 38.40 38.74 36.40 36.72 213,216 -2.10(-5.41%)
Feb 09, 2021 38.46 39.68 37.29 38.82 298,287 +1.02(+2.70%)
Feb 08, 2021 37.98 38.30 36.75 37.80 322,909 -0.19(-0.50%)
Feb 05, 2021 38.68 39.45 37.52 37.99 191,400 -0.08(-0.21%)
Feb 04, 2021 41.40 41.97 37.10 38.07 297,597 -1.56(-3.94%)
Feb 03, 2021 37.69 43.70 37.24 39.63 805,310 +3.19(+8.75%)
Feb 02, 2021 36.54 39.50 35.50 36.44 294,256 +0.52(+1.45%)
Feb 01, 2021 37.48 38.28 35.60 35.92 200,600 -1.58(-4.21%)
Jan 29, 2021 34.25 38.96 34.20 37.50 421,700 +3.30(+9.65%)
Jan 28, 2021 34.25 35.55 33.50 34.20 228,138 +0.01(+0.03%)
Jan 27, 2021 36.38 36.95 33.39 34.19 342,708 -2.35(-6.43%)
Jan 26, 2021 36.25 41.77 35.68 36.54 469,149 +0.38(+1.05%)
Jan 25, 2021 36.41 36.55 35.00 36.16 151,785 -0.34(-0.93%)
Jan 22, 2021 36.69 37.55 35.54 36.50 175,000 -0.20(-0.54%)
Jan 21, 2021 37.66 37.66 36.00 36.70 98,378 -0.60(-1.61%)
Jan 20, 2021 37.55 38.39 36.36 37.30 164,322 +0.03(+0.08%)
Jan 19, 2021 37.93 40.10 37.02 37.27 258,822 -0.18(-0.48%)
Jan 15, 2021 35.93 43.00 35.51 37.45 694,800 +1.55(+4.32%)
Jan 14, 2021 35.75 36.70 35.25 35.90 156,500 +0.15(+0.42%)
Jan 13, 2021 36.35 36.40 35.11 35.75 120,987 -0.38(-1.05%)
Jan 12, 2021 36.00 36.73 35.10 36.13 175,194 +0.42(+1.18%)
Jan 11, 2021 36.60 36.94 35.14 35.71 186,364 -1.29(-3.49%)
Jan 08, 2021 38.24 39.00 36.19 37.00 227,300 -1.09(-2.86%)
Jan 07, 2021 34.80 45.45 34.10 38.09 1,138,928 +3.64(+10.57%)
Jan 06, 2021 35.00 35.50 33.80 34.45 205,127 -0.55(-1.57%)
Jan 05, 2021 34.65 35.45 33.95 35.00 132,238 +0.07(+0.20%)
Jan 04, 2021 36.23 36.88 34.33 34.93 167,507 -1.54(-4.22%)
Dec 31, 2020 36.47 36.47 36.47 381,174 +1.37(+3.90%)
Dec 30, 2020 35.09 39.48 35.00 35.10 381,174 +0.10(+0.29%)
Dec 29, 2020 36.69 37.09 35.00 35.00 268,110 -2.40(-6.42%)
Dec 28, 2020 40.00 40.00 36.78 37.40 363,094 -1.88(-4.79%)
Dec 24, 2020 41.95 42.00 39.05 39.28 263,500 -0.79(-1.97%)
Dec 23, 2020 38.07 44.98 37.10 40.07 1,255,842 +2.22(+5.87%)
Dec 22, 2020 38.55 41.19 36.21 37.85 893,472 +1.10(+2.99%)
Dec 21, 2020 36.60 41.50 34.40 36.75 1,321,644 -1.47(-3.85%)
Dec 18, 2020 40.00 41.77 37.02 38.22 1,625,200 -6.30(-14.15%)
Dec 17, 2020 46.68 49.04 43.37 44.52 769,918 -4.17(-8.56%)
Dec 16, 2020 46.27 52.66 45.33 48.69 712,444 -4.21(-7.96%)
Dec 15, 2020 51.50 65.00 43.00 52.90 4,303,071 +6.10(+13.03%)
Dec 14, 2020 45.97 48.50 38.88 46.80 1,711,520 -9.20(-16.43%)
Dec 11, 2020 62.00 64.25 42.20 56.00 3,768,700 -16.22(-22.46%)
Dec 10, 2020 86.00 128.00 67.26 72.22 9,321,743 +15.12(+26.48%)
Dec 09, 2020 16.07 158.07 12.15 57.10 19,006,488 +51.90(+998.35%)
Dec 08, 2020 5.280 5.317 5.025 5.199 9,394 -0.19(-3.55%)
Dec 07, 2020 5.750 5.750 5.250 5.390 5,745 -0.23(-4.09%)
Dec 04, 2020 5.490 5.650 5.250 5.620 13,100 +0.02(+0.32%)
Dec 03, 2020 5.650 5.650 5.220 5.602 33,489 +0.00(+0.04%)
Dec 02, 2020 5.346 5.800 5.346 5.600 52,489 +0.12(+2.21%)
Dec 01, 2020 5.359 5.585 5.010 5.479 8,542 +0.18(+3.38%)
Nov 30, 2020 5.700 5.700 5.300 5.300 19,131 -0.05(-0.95%)
Nov 27, 2020 5.216 5.490 5.216 5.351 33,700 +0.05(+0.95%)
Nov 25, 2020 5.450 5.639 5.130 5.300 31,400 +0.02(+0.38%)
Nov 24, 2020 5.476 5.476 5.130 5.280 33,420 -0.21(-3.83%)
Nov 23, 2020 5.320 5.580 5.010 5.490 54,537 +0.17(+3.20%)
Nov 20, 2020 5.500 5.500 4.900 5.320 33,900 -0.08(-1.48%)
Nov 19, 2020 4.900 5.400 4.630 5.400 52,540 +0.42(+8.43%)
Nov 18, 2020 4.500 5.230 4.450 4.980 146,918 +0.82(+19.71%)
Nov 17, 2020 4.780 5.380 4.120 4.160 36,900 -0.43(-9.37%)
Nov 16, 2020 3.597 4.600 3.597 4.590 38,163 +1.11(+32.09%)
Nov 13, 2020 3.680 3.680 3.400 3.475 5,600 -0.57(-14.20%)
Nov 12, 2020 4.200 4.200 3.800 4.050 5,027 -0.14(-3.34%)
Nov 11, 2020 4.200 4.200 4.105 4.190 910 -0.04(-0.95%)
Nov 10, 2020 4.230 4.240 4.230 4.230 1,796 +0.04(+0.95%)
Nov 09, 2020 4.090 4.190 3.750 4.190 3,349 +0.31(+7.85%)
Nov 06, 2020 3.610 3.917 3.430 3.885 4,400 +0.23(+6.44%)
Nov 05, 2020 3.690 3.690 3.650 3.650 3,833 -0.04(-1.08%)
Nov 04, 2020 3.500 3.690 3.262 3.690 4,791 +0.19(+5.43%)
Nov 03, 2020 3.490 3.500 3.365 3.500 1,919 -0.01(-0.28%)
Nov 02, 2020 3.550 3.550 3.417 3.510 5,711 +0.00(+0.00%)
Oct 30, 2020 3.750 3.920 3.510 3.510 7,200 -0.16(-4.36%)
Oct 29, 2020 4.040 4.090 3.480 3.670 6,382 -0.18(-4.68%)
Oct 28, 2020 4.000 4.000 3.820 3.850 4,248 -0.21(-5.20%)
Oct 27, 2020 4.195 4.195 4.000 4.061 10,272 +0.00(+0.03%)
Oct 26, 2020 4.120 4.120 4.010 4.060 4,151 -0.14(-3.22%)
Oct 23, 2020 4.010 4.200 4.010 4.195 3,000 +0.00(+0.00%)
Oct 22, 2020 4.310 4.410 4.172 4.195 5,399 -0.12(-2.89%)
Oct 21, 2020 4.330 4.330 4.250 4.320 2,949 -0.42(-8.86%)
Oct 20, 2020 4.450 4.790 4.250 4.740 6,792 +0.15(+3.16%)
Oct 19, 2020 4.540 4.790 4.100 4.595 13,620 -0.19(-3.97%)
Oct 16, 2020 4.570 4.785 4.570 4.785 1,400 +0.36(+8.01%)
Oct 15, 2020 4.760 4.790 4.400 4.430 4,936 -0.36(-7.52%)
Oct 14, 2020 4.630 4.790 4.400 4.790 3,697 +0.31(+6.92%)
Oct 13, 2020 4.500 4.790 4.365 4.480 7,855 -0.32(-6.67%)
Oct 12, 2020 5.000 5.000 4.755 4.800 4,168 -0.20(-4.00%)
Oct 09, 2020 5.315 5.315 4.800 5.000 11,200 +0.10(+2.04%)
Oct 08, 2020 4.470 4.920 4.470 4.900 16,221 +0.40(+8.89%)
Oct 07, 2020 4.370 4.500 4.370 4.500 3,666 -0.00(-0.00%)
Oct 06, 2020 4.340 4.500 4.270 4.500 2,250 +0.22(+5.14%)
Oct 05, 2020 4.310 4.490 4.260 4.280 24,927 -0.01(-0.23%)
Oct 02, 2020 4.500 4.500 4.250 4.290 17,300 -0.28(-6.13%)
Oct 01, 2020 4.750 4.790 4.500 4.570 6,774 -0.03(-0.65%)
Sep 30, 2020 4.750 4.980 4.340 4.600 26,979 +0.00(+0.00%)
Sep 29, 2020 4.940 4.942 4.066 4.600 124,851 -0.31(-6.31%)
Sep 28, 2020 5.000 5.080 4.900 4.910 44,250 -0.09(-1.80%)
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.