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

CytoMed Therapeutics Limited - Ordinary Shares (NQ: GDTC )

2.060 -0.020 (-0.96%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 13, 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 (%)
Sep 29, 2023 3.510 3.680 3.500 3.500 7,121 -0.01(-0.28%)
Sep 28, 2023 3.600 3.600 3.510 3.510 541 +0.01(+0.29%)
Sep 27, 2023 3.700 3.810 3.500 3.500 6,961 -0.20(-5.41%)
Sep 26, 2023 3.650 3.750 3.650 3.700 1,743 +0.07(+1.93%)
Sep 25, 2023 3.500 3.880 3.630 3.630 6,936 +0.22(+6.45%)
Sep 22, 2023 3.730 3.730 3.250 3.410 17,517 -0.19(-5.28%)
Sep 21, 2023 3.510 3.656 3.510 3.600 1,938 +0.00(+0.00%)
Sep 20, 2023 3.728 3.728 3.600 3.600 7,632 -0.18(-4.76%)
Sep 19, 2023 3.570 3.795 3.570 3.780 1,036 +0.08(+2.16%)
Sep 18, 2023 3.700 3.750 3.560 3.700 6,934 +0.00(+0.00%)
Sep 15, 2023 3.614 3.710 3.614 3.700 5,219 +0.10(+2.78%)
Sep 14, 2023 3.580 3.810 3.580 3.600 19,358 +0.06(+1.69%)
Sep 13, 2023 3.580 3.730 3.510 3.540 40,398 -0.03(-0.84%)
Sep 12, 2023 3.570 3.579 3.430 3.570 9,764 +0.05(+1.42%)
Sep 11, 2023 3.450 3.520 11,524 +0.10(+2.85%)
Sep 06, 2023 3.423 0 -0.06(-1.65%)
Sep 05, 2023 3.410 3.520 3.390 3.480 8,775 +0.00(+0.00%)
Sep 01, 2023 3.420 3.580 3.370 3.480 8,652 +0.10(+3.10%)
Aug 31, 2023 3.466 3.466 3.370 3.376 6,842 -0.11(-3.28%)
Aug 30, 2023 3.490 3.490 3.460 3.490 2,382 +0.04(+1.01%)
Aug 29, 2023 3.340 3.576 3.340 3.455 13,691 -0.03(-0.98%)
Aug 28, 2023 3.460 3.489 3.400 3.489 2,934 -0.00(-0.02%)
Aug 25, 2023 3.350 3.600 3.320 3.490 19,874 +0.11(+3.25%)
Aug 24, 2023 3.500 3.674 3.250 3.380 67,736 -0.22(-6.11%)
Aug 23, 2023 3.550 3.680 3.360 3.600 30,130 +0.01(+0.28%)
Aug 22, 2023 3.620 3.680 3.550 3.590 9,365 +0.02(+0.56%)
Aug 21, 2023 3.720 3.800 3.570 3.570 24,506 -0.15(-4.03%)
Aug 18, 2023 3.800 3.800 3.720 3.720 2,335 -0.10(-2.62%)
Aug 17, 2023 3.720 3.849 3.610 3.820 6,194 +0.05(+1.46%)
Aug 16, 2023 3.790 3.800 3.730 3.765 3,947 -0.00(-0.13%)
Aug 15, 2023 3.950 4.163 3.550 3.770 36,367 -0.05(-1.31%)
Aug 14, 2023 4.030 4.030 3.700 3.820 22,433 -0.13(-3.29%)
Aug 11, 2023 4.200 4.280 3.930 3.950 49,611 -0.18(-4.36%)
Aug 10, 2023 4.300 4.380 4.000 4.130 54,737 -0.07(-1.67%)
Aug 09, 2023 4.250 4.380 4.200 4.200 53,358 -0.07(-1.64%)
Aug 08, 2023 4.390 4.440 4.270 4.270 34,666 -0.16(-3.61%)
Aug 07, 2023 4.250 4.430 4.210 4.430 33,749 +0.30(+7.26%)
Aug 04, 2023 4.200 4.340 4.100 4.130 24,392 -0.07(-1.67%)
Aug 03, 2023 4.380 4.380 4.010 4.200 8,599 -0.12(-2.78%)
Aug 02, 2023 4.100 4.380 4.050 4.320 59,735 +0.05(+1.17%)
Aug 01, 2023 4.220 4.270 4.150 4.270 24,360 -0.08(-1.84%)
Jul 31, 2023 4.220 4.360 4.010 4.350 15,485 +0.10(+2.35%)
Jul 28, 2023 4.000 4.300 4.000 4.250 31,457 +0.18(+4.42%)
Jul 27, 2023 3.950 4.130 3.950 4.070 28,752 +0.12(+3.04%)
Jul 26, 2023 3.730 4.000 3.730 3.950 26,769 +0.22(+5.90%)
Jul 25, 2023 3.500 3.810 3.410 3.730 82,850 +0.16(+4.48%)
Jul 24, 2023 3.730 3.730 3.480 3.570 61,408 -0.18(-4.80%)
Jul 21, 2023 3.800 4.110 3.710 3.750 73,160 -0.10(-2.60%)
Jul 20, 2023 4.000 4.000 3.800 3.850 33,341 -0.18(-4.47%)
Jul 19, 2023 4.110 4.330 3.820 4.030 113,185 -0.15(-3.59%)
Jul 18, 2023 4.130 4.400 4.130 4.180 81,046 -0.12(-2.79%)
Jul 17, 2023 4.130 4.400 4.100 4.300 97,252 -0.04(-0.92%)
Jul 14, 2023 4.800 4.800 4.250 4.340 109,502 -0.07(-1.59%)
Jul 13, 2023 4.200 5.750 4.100 4.410 664,561 +0.25(+6.01%)
Jul 12, 2023 5.100 5.450 4.020 4.160 882,777 -1.48(-26.24%)
Jul 11, 2023 7.420 9.250 5.500 5.640 21,883,770 +2.15(+61.60%)
Jul 10, 2023 3.360 3.490 3.131 3.490 2,374,668 +0.22(+6.73%)
Jul 07, 2023 3.200 3.470 3.150 3.270 28,151 +0.01(+0.31%)
Jul 06, 2023 3.160 3.440 2.990 3.260 83,278 +0.19(+6.23%)
Jul 05, 2023 3.200 3.200 2.930 3.069 15,818 -0.10(-3.19%)
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.