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

GlucoTrack, Inc. - Common Stock (NQ: GCTK )

2.420 -0.240 (-9.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 08, 2023 2.450 2.425 2.224 2.300 72,005 -0.20(-8.00%)
May 05, 2023 2.990 2.990 2.350 2.500 176,610 -0.65(-20.65%)
May 04, 2023 2.045 3.211 2.000 3.151 619,693 +0.81(+34.32%)
May 03, 2023 1.900 2.789 1.875 2.345 850,335 +0.61(+34.92%)
May 02, 2023 1.800 1.850 1.738 1.738 69,466 -0.11(-6.03%)
May 01, 2023 1.850 2.000 1.760 1.850 120,616 -0.25(-11.90%)
Apr 28, 2023 2.200 2.499 1.976 2.100 288,295 -0.15(-6.67%)
Apr 27, 2023 2.300 2.470 2.062 2.250 147,086 -0.19(-7.79%)
Apr 26, 2023 2.700 2.900 2.256 2.440 222,360 -0.32(-11.58%)
Apr 25, 2023 3.300 5.000 2.050 2.760 2,669,308 -0.49(-15.08%)
Apr 24, 2023 3.300 3.355 3.014 3.249 59,513 -0.25(-7.17%)
Apr 21, 2023 3.992 4.026 3.500 3.501 71,260 -0.40(-10.27%)
Apr 20, 2023 4.200 4.282 3.820 3.901 57,913 -0.30(-7.13%)
Apr 19, 2023 4.191 4.390 4.100 4.200 85,766 -0.30(-6.66%)
Apr 18, 2023 4.628 4.950 4.350 4.500 113,029 -0.08(-1.83%)
Apr 17, 2023 5.050 5.074 4.210 4.584 185,849 -0.37(-7.39%)
Apr 14, 2023 5.900 6.050 4.562 4.950 581,812 -1.90(-27.74%)
Apr 13, 2023 7.500 8.500 6.150 6.850 1,183,274 -6.65(-49.26%)
Apr 12, 2023 8.800 14.40 8.300 13.50 4,719,178 +3.70(+37.76%)
Apr 11, 2023 12.00 13.30 8.850 9.800 2,038,733 -6.20(-38.75%)
Apr 10, 2023 7.750 18.75 6.801 16.00 15,595,286 +10.05(+168.91%)
Apr 06, 2023 1.950 6.900 1.414 5.950 5,655,185 +4.19(+238.26%)
Apr 05, 2023 1.110 2.050 1.110 1.759 15,201 +0.32(+22.54%)
Apr 04, 2023 1.405 1.712 1.038 1.435 12,523 -0.43(-23.24%)
Apr 03, 2023 1.700 1.870 1.700 1.870 88 +0.17(+10.00%)
Mar 31, 2023 1.774 1.774 1.651 1.700 1,066 +0.08(+5.07%)
Mar 30, 2023 1.781 1.781 1.597 1.618 5,895 -0.13(-7.54%)
Mar 29, 2023 1.559 1.847 1.559 1.750 5,531 -0.15(-7.89%)
Mar 28, 2023 2.150 2.217 1.810 1.900 15,565 -0.25(-11.63%)
Mar 27, 2023 2.402 2.499 2.050 2.150 2,921 -0.33(-13.20%)
Mar 24, 2023 2.065 3.300 1.856 2.477 34,763 +0.41(+19.95%)
Mar 23, 2023 2.075 2.075 2.020 2.065 1,661 -0.01(-0.39%)
Mar 22, 2023 2.349 2.349 2.073 2.073 2,302 -0.27(-11.71%)
Mar 21, 2023 2.000 2.350 1.998 2.348 1,504 +0.20(+9.23%)
Mar 20, 2023 2.150 2.151 2.125 2.150 1,882 +0.05(+2.36%)
Mar 17, 2023 2.150 2.310 1.950 2.100 2,077 +0.15(+7.69%)
Mar 16, 2023 2.251 2.251 1.808 1.950 3,790 -0.20(-9.30%)
Mar 15, 2023 2.300 2.825 1.899 2.150 2,338 -0.16(-6.91%)
Mar 14, 2023 1.876 2.381 1.876 2.309 3,875 +0.33(+16.94%)
Mar 13, 2023 2.550 2.575 1.750 1.975 14,387 -0.60(-23.32%)
Mar 10, 2023 3.000 3.056 1.950 2.575 52,729 -0.42(-14.11%)
Mar 09, 2023 4.100 5.100 2.945 2.998 4,469 -1.35(-31.08%)
Mar 08, 2023 4.551 4.551 4.350 4.351 221 -0.20(-4.38%)
Mar 07, 2023 5.400 5.400 4.550 4.550 1,611 -0.70(-13.41%)
Mar 06, 2023 5.750 5.750 5.250 5.255 572 -0.65(-10.94%)
Mar 02, 2023 5.900 22 +0.18(+3.06%)
Mar 01, 2023 6.100 6.100 5.600 5.725 2,717 -0.30(-4.98%)
Feb 28, 2023 6.025 6.100 6.025 6.025 3,225 -0.42(-6.59%)
Feb 24, 2023 6.450 61 +0.00(+0.00%)
Feb 23, 2023 5.150 6.450 5.150 6.450 252 +0.33(+5.34%)
Feb 22, 2023 6.123 6.123 6.123 6.123 301 +0.07(+1.21%)
Feb 21, 2023 6.050 6.050 6.050 6.050 23 +0.08(+1.26%)
Feb 16, 2023 5.975 6 -0.28(-4.40%)
Feb 15, 2023 6.250 6.250 6.250 6.250 34 +0.03(+0.40%)
Feb 13, 2023 6.225 28 +0.17(+2.89%)
Feb 10, 2023 5.600 6.050 5.600 6.050 224 +0.00(+0.00%)
Feb 09, 2023 6.400 6.400 6.050 6.050 471 -0.35(-5.47%)
Feb 08, 2023 6.050 6.400 6.000 6.400 579 +0.40(+6.67%)
Feb 06, 2023 6.000 11 -0.20(-3.23%)
Feb 03, 2023 6.200 6.200 6.200 6.200 217 +0.02(+0.31%)
Feb 02, 2023 6.181 6.181 6.181 6.181 104 +0.18(+3.01%)
Feb 01, 2023 6.000 6.450 5.550 6.000 3,156 -0.45(-6.97%)
Jan 27, 2023 6.450 11 +0.00(+0.00%)
Jan 26, 2023 6.150 6.450 6.150 6.450 132 +0.10(+1.57%)
Jan 25, 2023 6.003 6.350 6.003 6.350 437 +0.00(+0.00%)
Jan 24, 2023 6.150 6.350 6.150 6.350 251 +0.00(+0.00%)
Jan 23, 2023 6.350 6.350 6.350 6.350 55 +0.07(+1.20%)
Jan 20, 2023 6.227 6.354 6.200 6.275 231 -0.07(-1.18%)
Jan 19, 2023 6.189 6.350 6.162 6.350 440 +0.35(+5.83%)
Jan 18, 2023 6.200 6.400 5.850 6.000 7,059 +0.15(+2.56%)
Jan 17, 2023 6.814 6.814 5.851 5.851 1,192 -1.10(-15.82%)
Jan 13, 2023 7.027 7.027 6.550 6.950 279 +0.23(+3.35%)
Jan 12, 2023 6.200 6.750 6.100 6.725 3,784 +0.52(+8.47%)
Jan 11, 2023 7.100 7.100 4.500 6.200 5,121 -0.85(-12.06%)
Jan 10, 2023 7.100 7.150 7.050 7.050 1,720 -0.40(-5.37%)
Jan 09, 2023 7.300 7.450 7.100 7.450 375 +0.20(+2.76%)
Jan 06, 2023 7.250 7.250 7.250 7.250 82 -0.29(-3.81%)
Jan 03, 2023 7.537 1 +0.49(+6.91%)
Dec 30, 2022 7.050 7.050 7.050 7.050 312 -0.04(-0.59%)
Dec 29, 2022 7.091 7.091 7.091 7.091 647 -0.01(-0.12%)
Dec 28, 2022 7.500 8.000 7.100 7.100 858 -0.95(-11.80%)
Dec 27, 2022 7.450 8.100 7.050 8.050 3,917 +0.70(+9.52%)
Dec 23, 2022 7.250 7.356 7.050 7.350 4,467 +0.00(+0.00%)
Dec 21, 2022 7.350 1 +0.30(+4.26%)
Dec 20, 2022 7.100 7.800 7.050 7.050 883 -0.95(-11.88%)
Dec 19, 2022 8.050 8.050 8.000 8.000 80 +0.05(+0.63%)
Dec 16, 2022 7.950 7.950 7.950 7.950 80 +0.03(+0.32%)
Dec 15, 2022 7.925 7.925 7.925 7.925 34 +0.12(+1.60%)
Dec 14, 2022 8.100 8.100 7.800 7.800 67 -0.30(-3.70%)
Dec 07, 2022 8.100 1 -0.30(-3.57%)
Dec 01, 2022 8.400 2 +0.50(+6.33%)
Nov 30, 2022 7.900 7.900 7.900 7.900 89 -0.20(-2.47%)
Nov 23, 2022 8.100 3 -1.15(-12.43%)
Nov 17, 2022 9.250 0 +0.75(+8.82%)
Nov 15, 2022 8.500 2 -0.05(-0.58%)
Nov 14, 2022 8.900 8.900 8.550 8.550 144 -0.30(-3.39%)
Nov 11, 2022 8.500 8.850 8.500 8.850 130 +0.60(+7.27%)
Nov 10, 2022 9.150 9.150 7.500 8.250 625 -0.95(-10.33%)
Nov 08, 2022 9.200 3 -0.05(-0.54%)
Nov 03, 2022 9.250 7 +0.00(+0.00%)
Nov 01, 2022 9.250 21 +0.05(+0.54%)
Oct 31, 2022 8.600 9.200 8.600 9.200 337 +0.85(+10.18%)
Oct 28, 2022 8.550 8.550 8.350 8.350 79 +0.50(+6.37%)
Oct 27, 2022 9.250 9.250 7.801 7.850 1,267 -1.64(-17.26%)
Oct 26, 2022 9.370 9.488 9.370 9.488 79 +0.49(+5.42%)
Oct 25, 2022 9.360 9.360 9.000 9.000 241 -0.25(-2.70%)
Oct 20, 2022 9.250 22 -0.15(-1.60%)
Oct 17, 2022 9.400 52 +0.07(+0.78%)
Oct 14, 2022 9.650 9.650 9.300 9.328 367 -0.12(-1.30%)
Oct 13, 2022 9.950 10.00 8.900 9.450 4,470 -0.15(-1.56%)
Oct 12, 2022 9.600 9.600 9.600 9.600 305 +0.85(+9.71%)
Oct 11, 2022 9.091 9.091 8.750 8.750 885 -0.66(-7.06%)
Oct 10, 2022 9.415 9.415 9.415 9.415 22 -0.02(-0.17%)
Oct 07, 2022 9.084 9.500 9.050 9.431 715 +0.33(+3.64%)
Oct 06, 2022 9.400 9.500 9.050 9.100 2,807 -0.25(-2.67%)
Oct 04, 2022 9.350 32 -0.65(-6.50%)
Oct 03, 2022 9.938 10.00 9.938 10.00 125 +0.05(+0.50%)
Sep 29, 2022 9.950 17 +0.35(+3.65%)
Sep 28, 2022 10.00 10.00 9.600 9.600 1,174 -0.40(-4.00%)
Sep 27, 2022 10.00 10.00 10.00 10.00 59 -0.30(-2.91%)
Sep 26, 2022 10.35 10.35 10.30 10.30 633 +0.00(+0.00%)
Sep 23, 2022 9.900 10.30 9.750 10.30 346 +0.30(+3.00%)
Sep 21, 2022 10.00 24 -0.06(-0.60%)
Sep 20, 2022 10.52 10.52 10.00 10.06 1,211 +0.01(+0.10%)
Sep 19, 2022 10.00 10.15 10.00 10.05 166 -0.17(-1.66%)
Sep 16, 2022 10.19 10.55 10.05 10.22 895 +0.22(+2.20%)
Sep 14, 2022 10.00 17 -1.25(-11.11%)
Sep 13, 2022 11.28 11.28 11.25 11.25 60 +1.00(+9.76%)
Sep 09, 2022 10.25 4 +0.20(+1.99%)
Sep 07, 2022 10.05 11 +0.05(+0.50%)
Sep 06, 2022 10.00 10.00 10.00 10.00 188 +0.00(+0.00%)
Sep 02, 2022 10.00 10.00 10.00 10.00 194 +0.75(+8.11%)
Sep 01, 2022 10.05 10.10 8.950 9.250 1,375 -0.15(-1.60%)
Aug 31, 2022 10.10 10.10 9.400 9.400 636 -0.85(-8.29%)
Aug 30, 2022 9.750 10.25 9.500 10.25 142 -0.10(-0.97%)
Aug 25, 2022 10.35 115 -0.10(-0.96%)
Aug 24, 2022 11.25 11.25 9.950 10.45 744 -0.55(-5.00%)
Aug 23, 2022 10.05 12.50 10.05 11.00 2,354 +0.70(+6.80%)
Aug 22, 2022 9.750 10.50 9.750 10.30 211 -0.35(-3.29%)
Aug 19, 2022 10.90 11.55 10.10 10.65 873 -0.15(-1.39%)
Aug 18, 2022 12.05 12.05 10.15 10.80 2,809 -0.75(-6.49%)
Aug 17, 2022 12.25 12.25 10.95 11.55 897 -0.75(-6.10%)
Aug 16, 2022 10.20 12.30 10.20 12.30 517 +0.85(+7.42%)
Aug 15, 2022 11.80 11.80 11.45 11.45 422 +0.10(+0.88%)
Aug 12, 2022 10.60 12.10 10.60 11.35 645 +0.07(+0.67%)
Aug 11, 2022 11.85 12.00 11.28 11.28 316 -0.03(-0.22%)
Aug 10, 2022 11.05 11.30 11.05 11.30 189 +0.45(+4.18%)
Aug 09, 2022 10.75 10.85 10.70 10.85 403 -0.15(-1.40%)
Aug 08, 2022 10.75 12.00 10.75 11.00 407 +0.00(+0.00%)
Aug 05, 2022 11.05 11.05 10.75 11.00 146 +0.40(+3.77%)
Aug 04, 2022 10.95 11.65 10.00 10.60 1,201 +0.10(+0.95%)
Aug 03, 2022 11.85 11.90 10.50 10.50 560 -1.50(-12.50%)
Aug 02, 2022 12.00 12.00 11.75 12.00 396 +0.72(+6.43%)
Aug 01, 2022 11.00 12.00 10.15 11.28 168 -0.72(-6.04%)
Jul 29, 2022 10.90 12.00 10.90 12.00 210 +0.35(+3.00%)
Jul 28, 2022 11.80 11.95 10.60 11.65 452 +0.60(+5.43%)
Jul 27, 2022 12.00 12.34 10.15 11.05 2,589 -0.60(-5.15%)
Jul 26, 2022 12.15 12.21 11.60 11.65 3,760 -1.69(-12.65%)
Jul 25, 2022 13.40 13.40 11.90 13.34 955 +1.84(+15.97%)
Jul 22, 2022 12.90 15.00 10.20 11.50 4,236 +0.75(+6.98%)
Jul 21, 2022 10.80 10.80 10.75 10.75 88 +0.10(+0.94%)
Jul 20, 2022 10.70 12.50 10.50 10.65 1,419 +0.65(+6.50%)
Jul 19, 2022 11.00 11.70 8.750 10.00 2,118 -0.10(-0.99%)
Jul 18, 2022 12.00 12.50 9.779 10.10 2,897 -1.65(-14.04%)
Jul 15, 2022 11.75 11.75 11.75 11.75 81 +0.85(+7.80%)
Jul 14, 2022 12.40 12.40 10.85 10.90 1,189 -1.40(-11.38%)
Jul 06, 2022 12.30 6 +0.25(+2.07%)
Jul 05, 2022 12.35 12.35 11.20 12.05 185 -0.30(-2.43%)
Jul 01, 2022 12.35 12.35 12.35 12.35 75 -0.58(-4.45%)
Jun 30, 2022 12.22 12.93 12.22 12.93 103 -0.01(-0.10%)
Jun 29, 2022 12.94 12.94 12.94 12.94 28 -0.61(-4.52%)
Jun 28, 2022 13.55 13.55 13.15 13.55 150 +0.05(+0.37%)
Jun 27, 2022 13.00 13.55 13.00 13.50 703 +0.25(+1.89%)
Jun 24, 2022 14.95 14.95 12.80 13.25 2,691 +0.40(+3.11%)
Jun 23, 2022 13.35 14.50 12.85 12.85 624 -2.15(-14.33%)
Jun 22, 2022 13.30 15.00 13.30 15.00 103 +2.20(+17.19%)
Jun 17, 2022 12.80 80 +1.00(+8.47%)
Jun 16, 2022 11.85 12.25 9.650 11.80 1,552 -1.70(-12.59%)
Jun 14, 2022 13.50 16 +0.00(+0.00%)
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.