Advertisement
Advertisement
Brainstorm Cell Therapeutics Inc (GHDN.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 08:31PM CEST
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 1.4230 | 1.5465 | 1.4195 | 1.4770 | 1.4770 | - |
| Mar 24, 2023 | 1.4195 | 1.4215 | 1.4085 | 1.4085 | 1.4085 | - |
| Mar 23, 2023 | 1.3875 | 1.3910 | 1.3865 | 1.3890 | 1.3890 | - |
| Mar 22, 2023 | 1.4730 | 1.4730 | 1.4505 | 1.4505 | 1.4505 | - |
| Mar 21, 2023 | 1.4655 | 1.4655 | 1.4640 | 1.4640 | 1.4640 | - |
| Mar 20, 2023 | 1.4365 | 1.4485 | 1.4365 | 1.4485 | 1.4485 | - |
| Mar 17, 2023 | 1.3975 | 1.4075 | 1.3975 | 1.4075 | 1.4075 | - |
| Mar 16, 2023 | 1.5270 | 1.5270 | 1.5270 | 1.5270 | 1.5270 | - |
| Mar 15, 2023 | 1.4525 | 1.4725 | 1.4325 | 1.4325 | 1.4325 | - |
| Mar 14, 2023 | 1.4135 | 1.4135 | 1.4115 | 1.4115 | 1.4115 | - |
| Mar 13, 2023 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
| Mar 10, 2023 | 1.6625 | 1.6625 | 1.5415 | 1.5415 | 1.5415 | - |
| Mar 09, 2023 | 1.9305 | 1.9305 | 1.9190 | 1.9190 | 1.9190 | - |
| Mar 08, 2023 | 1.9085 | 1.9150 | 1.9065 | 1.9150 | 1.9150 | - |
| Mar 07, 2023 | 1.8470 | 1.8495 | 1.8465 | 1.8495 | 1.8495 | - |
| Mar 06, 2023 | 1.9335 | 1.9360 | 1.9335 | 1.9360 | 1.9360 | - |
| Mar 03, 2023 | 2.0010 | 2.0010 | 1.9270 | 1.9270 | 1.9270 | - |
| Mar 02, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Mar 01, 2023 | 2.1020 | 2.1020 | 2.0240 | 2.0240 | 2.0240 | - |
| Feb 28, 2023 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
| Feb 27, 2023 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
| Feb 24, 2023 | 2.1020 | 2.1020 | 2.0990 | 2.0990 | 2.0990 | - |
| Feb 23, 2023 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| Feb 22, 2023 | 2.0740 | 2.0770 | 2.0710 | 2.0770 | 2.0770 | - |
| Feb 21, 2023 | 2.1620 | 2.1620 | 2.0550 | 2.0550 | 2.0550 | - |
| Feb 20, 2023 | 2.1640 | 2.1640 | 2.1620 | 2.1620 | 2.1620 | - |
| Feb 17, 2023 | 2.0170 | 2.0170 | 2.0080 | 2.0080 | 2.0080 | - |
| Feb 16, 2023 | 2.0990 | 2.1350 | 2.0990 | 2.1350 | 2.1350 | - |
| Feb 15, 2023 | 2.4570 | 2.5120 | 2.4570 | 2.5120 | 2.5120 | - |
| Feb 14, 2023 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | - |
| Feb 13, 2023 | 2.6890 | 2.6890 | 2.3830 | 2.3830 | 2.3830 | - |
| Feb 10, 2023 | 2.4660 | 2.4960 | 2.4660 | 2.4960 | 2.4960 | - |
| Feb 09, 2023 | 2.0290 | 2.0290 | 1.9675 | 1.9675 | 1.9675 | - |
| Feb 08, 2023 | 2.2070 | 2.2250 | 2.2070 | 2.2250 | 2.2250 | - |
| Feb 07, 2023 | 2.1200 | 2.1240 | 2.1200 | 2.1240 | 2.1240 | - |
| Feb 06, 2023 | 2.4580 | 2.4580 | 2.4490 | 2.4490 | 2.4490 | - |
| Feb 03, 2023 | 1.8980 | 1.8980 | 1.8905 | 1.8905 | 1.8905 | - |
| Feb 02, 2023 | 1.7405 | 1.8430 | 1.7405 | 1.8430 | 1.8430 | - |
| Feb 01, 2023 | 1.6460 | 1.6460 | 1.6255 | 1.6255 | 1.6255 | - |
| Jan 31, 2023 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| Jan 30, 2023 | 1.3735 | 1.4205 | 1.3735 | 1.4205 | 1.4205 | - |
| Jan 27, 2023 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | - |
| Jan 26, 2023 | 1.3105 | 1.3105 | 1.3105 | 1.3105 | 1.3105 | - |
| Jan 25, 2023 | 1.3075 | 1.3075 | 1.3010 | 1.3010 | 1.3010 | - |
| Jan 24, 2023 | 1.3575 | 1.3575 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 23, 2023 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
| Jan 20, 2023 | 1.3115 | 1.3115 | 1.2695 | 1.2695 | 1.2695 | - |
| Jan 19, 2023 | 1.3020 | 1.3020 | 1.2810 | 1.2810 | 1.2810 | - |
| Jan 18, 2023 | 1.3430 | 1.3430 | 1.3085 | 1.3120 | 1.3120 | - |
| Jan 17, 2023 | 1.3505 | 1.3505 | 1.2390 | 1.3390 | 1.3390 | - |
| Jan 16, 2023 | 1.3500 | 1.3505 | 1.3500 | 1.3505 | 1.3505 | - |
| Jan 13, 2023 | 1.4150 | 1.4150 | 1.2890 | 1.2890 | 1.2890 | - |
| Jan 12, 2023 | 1.5555 | 1.5565 | 1.4920 | 1.4930 | 1.4930 | - |
| Jan 11, 2023 | 1.4750 | 1.4895 | 1.4660 | 1.4660 | 1.4660 | - |
| Jan 10, 2023 | 1.4935 | 1.4935 | 1.4750 | 1.4750 | 1.4750 | - |
| Jan 09, 2023 | 1.4500 | 1.4540 | 1.4500 | 1.4525 | 1.4525 | - |
| Jan 06, 2023 | 1.4475 | 1.4475 | 1.4475 | 1.4475 | 1.4475 | - |
| Jan 05, 2023 | 1.5115 | 1.5135 | 1.5085 | 1.5135 | 1.5135 | - |
| Jan 04, 2023 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| Jan 03, 2023 | 1.5205 | 1.5205 | 1.5205 | 1.5205 | 1.5205 | - |
| Jan 02, 2023 | 1.5145 | 1.5145 | 1.5145 | 1.5145 | 1.5145 | - |
| Dec 30, 2022 | 1.4020 | 1.4020 | 1.3955 | 1.3955 | 1.3955 | - |
| Dec 29, 2022 | 1.3260 | 1.3280 | 1.3235 | 1.3265 | 1.3265 | - |
| Dec 28, 2022 | 1.4250 | 1.4265 | 1.4250 | 1.4255 | 1.4255 | - |
| Dec 27, 2022 | 1.5430 | 1.5450 | 1.5430 | 1.5450 | 1.5450 | - |
| Dec 23, 2022 | 1.5170 | 1.5170 | 1.5170 | 1.5170 | 1.5170 | - |
| Dec 22, 2022 | 1.6970 | 1.6970 | 1.6780 | 1.6780 | 1.6780 | - |
| Dec 21, 2022 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | - |
| Dec 20, 2022 | 1.6305 | 1.6305 | 1.6035 | 1.6110 | 1.6110 | - |
| Dec 19, 2022 | 1.7585 | 1.7585 | 1.7585 | 1.7585 | 1.7585 | - |
| Dec 16, 2022 | 1.6655 | 1.8025 | 1.6655 | 1.8025 | 1.8025 | - |
| Dec 15, 2022 | 1.6555 | 1.6735 | 1.6340 | 1.6425 | 1.6425 | - |
| Dec 14, 2022 | 1.5245 | 1.6010 | 1.5245 | 1.6010 | 1.6010 | - |
| Dec 13, 2022 | 1.7285 | 1.7285 | 1.6120 | 1.6655 | 1.6655 | - |
| Dec 12, 2022 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
| Dec 09, 2022 | 1.3465 | 1.3465 | 1.3315 | 1.3315 | 1.3315 | - |
| Dec 08, 2022 | 1.4265 | 1.4265 | 1.4265 | 1.4265 | 1.4265 | - |
| Dec 07, 2022 | 1.4735 | 1.4735 | 1.4410 | 1.4410 | 1.4410 | - |
| Dec 06, 2022 | 1.4975 | 1.4975 | 1.4715 | 1.4715 | 1.4715 | - |
| Dec 05, 2022 | 1.5375 | 1.5375 | 1.5135 | 1.5135 | 1.5135 | - |
| Dec 02, 2022 | 1.5340 | 1.5340 | 1.5325 | 1.5325 | 1.5325 | - |
| Dec 01, 2022 | 1.5465 | 1.5465 | 1.5270 | 1.5270 | 1.5270 | - |
| Nov 30, 2022 | 1.4805 | 1.5065 | 1.4805 | 1.5065 | 1.5065 | - |
| Nov 29, 2022 | 1.5075 | 1.5075 | 1.4905 | 1.4930 | 1.4930 | - |
| Nov 28, 2022 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
| Nov 25, 2022 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
| Nov 24, 2022 | 1.6540 | 1.6615 | 1.6540 | 1.6595 | 1.6595 | - |
| Nov 23, 2022 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
| Nov 22, 2022 | 1.4330 | 1.4830 | 1.4105 | 1.4830 | 1.4830 | - |
| Nov 21, 2022 | 1.5000 | 1.5000 | 1.4985 | 1.4985 | 1.4985 | - |
| Nov 18, 2022 | 1.4515 | 1.4515 | 1.4515 | 1.4515 | 1.4515 | - |
| Nov 17, 2022 | 1.5895 | 1.5895 | 1.5895 | 1.5895 | 1.5895 | - |
| Nov 16, 2022 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
| Nov 15, 2022 | 1.5600 | 1.5600 | 1.5285 | 1.5285 | 1.5285 | - |
| Nov 14, 2022 | 1.3940 | 1.5170 | 1.3940 | 1.4795 | 1.4795 | - |
| Nov 11, 2022 | 1.6105 | 1.6105 | 1.6105 | 1.6105 | 1.6105 | - |
| Nov 10, 2022 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Nov 09, 2022 | 3.0550 | 3.0550 | 3.0460 | 3.0460 | 3.0460 | - |
| Nov 08, 2022 | 3.2310 | 3.2400 | 3.2230 | 3.2400 | 3.2400 | - |
| Nov 07, 2022 | 3.3250 | 3.3440 | 3.3250 | 3.3290 | 3.3290 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
