GMDA - Gamida Cell Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20193.09003.25002.97003.14003.140015,200
Aug 15, 20193.22003.32003.15003.25003.250042,500
Aug 14, 20193.60003.60003.23003.29003.290026,100
Aug 13, 20193.57003.57003.25003.34003.340019,700
Aug 12, 20193.58003.58003.40003.40003.400031,800
Aug 09, 20193.72003.74003.52003.60003.600018,600
Aug 08, 20193.71003.71003.60003.69003.690020,500
Aug 07, 20193.71003.74003.70003.74003.74001,200
Aug 06, 20193.79003.79003.68003.70003.70009,500
Aug 05, 20193.62003.69003.60003.69003.690023,600
Aug 02, 20193.63003.70003.62003.62003.62005,200
Aug 01, 20193.80003.83003.64003.65003.65006,000
Jul 31, 20193.91004.12003.60003.70003.700044,600
Jul 30, 20193.96003.96003.80003.80003.80008,700
Jul 29, 20193.80004.12003.80003.94003.940017,600
Jul 26, 20193.86003.89003.71003.77003.77004,000
Jul 25, 20193.92003.92003.75003.80003.800031,600
Jul 24, 20193.92004.02003.85003.90003.900074,600
Jul 23, 20194.14004.14003.90003.91003.910031,000
Jul 22, 20194.38004.40004.05004.14004.140018,200
Jul 19, 20194.52004.54004.32004.32004.32004,600
Jul 18, 20194.63004.69004.52004.52004.520010,500
Jul 17, 20194.66004.73004.62004.63004.63002,000
Jul 16, 20194.70004.73004.64004.73004.73005,600
Jul 15, 20194.75004.81004.70004.70004.700093,400
Jul 12, 20194.80004.80004.73004.75004.750028,900
Jul 11, 20194.75004.79004.61004.73004.730016,600
Jul 10, 20194.75004.84004.74004.75004.750014,200
Jul 09, 20194.64004.76004.60004.72004.720014,200
Jul 08, 20194.92004.92004.67004.70004.700025,000
Jul 05, 20195.07005.10004.87004.90004.900032,800
Jul 03, 20194.96005.03004.90004.90004.90008,400
Jul 02, 20195.09005.09004.95004.97004.970065,600
Jul 01, 20195.10005.33005.00005.09005.0900134,900
Jun 28, 20195.25005.35005.05005.08005.080080,100
Jun 27, 20195.12005.50005.05005.14005.1400445,100
Jun 26, 20195.00005.41005.00005.11005.110060,200
Jun 25, 20196.21006.35004.95004.98004.9800221,300
Jun 24, 20197.23007.23007.20007.20007.20007,900
Jun 21, 20197.57007.57007.42007.42007.42002,700
Jun 20, 20197.45007.70007.45007.47007.47001,600
Jun 19, 20197.50007.60007.39007.39007.390011,400
Jun 18, 20197.33007.55007.20007.45007.450014,800
Jun 17, 20197.29007.32007.20007.20007.20001,400
Jun 14, 20197.10007.22007.10007.20007.20004,000
Jun 13, 20197.14007.14006.99007.12007.12003,600
Jun 12, 20197.02007.09007.00007.00007.00001,500
Jun 11, 20197.42007.45007.26007.26007.260013,600
Jun 10, 20197.42007.45007.35007.40007.400012,600
Jun 07, 20197.35007.40007.35007.40007.400016,700
Jun 06, 20197.29007.31006.99007.31007.31003,100
Jun 05, 20197.30007.30007.27007.30007.30003,900
Jun 04, 20197.25007.30007.24007.30007.300010,300
Jun 03, 20197.20007.32007.20007.25007.25003,800
May 31, 20197.10007.10007.10007.10007.1000200
May 30, 20197.22007.33007.21007.32007.32005,600
May 29, 20197.27007.27006.91007.16007.160019,700
May 28, 20197.27007.31007.11007.27007.27008,600
May 24, 20197.16007.19007.16007.19007.19001,800
May 23, 20196.94007.03006.94007.03007.03001,200
May 22, 20197.20007.20007.11007.20007.20002,800
May 21, 20197.19007.20006.77007.20007.20008,000
May 20, 20197.20007.20007.00007.14007.14008,300
May 17, 20197.45007.47007.30007.47007.47002,000
May 16, 20196.95007.50006.95007.42007.420011,200
May 15, 20197.48007.48007.16007.16007.16004,600
May 14, 20197.09007.92007.09007.50007.500096,800
May 13, 20197.52007.59006.95007.00007.000025,400
May 10, 20197.52007.65007.52007.65007.65003,400
May 09, 20197.86007.87007.55007.79007.79004,300
May 08, 20197.37008.00007.37008.00008.00006,700
May 07, 20197.53008.00007.30007.30007.300017,500
May 06, 20197.96007.96007.43007.45007.450010,300
May 03, 20198.18008.18007.95007.95007.95004,600
May 02, 20197.50008.18007.50007.75007.750020,100
May 01, 20197.45007.80007.45007.56007.56005,200
Apr 30, 20198.20008.40006.65007.44007.4400109,600
Apr 29, 20198.61008.74008.16008.16008.16008,100
Apr 26, 20198.43008.65008.43008.65008.65001,600
Apr 25, 20198.69009.14008.25008.45008.450047,700
Apr 24, 20198.80009.30008.60008.69008.690024,100
Apr 23, 20199.79009.79008.64008.88008.88007,000
Apr 22, 20198.64008.92008.64008.70008.70002,000
Apr 18, 20198.35008.90008.35008.53008.53005,900
Apr 17, 20198.40008.48008.30008.39008.390011,500
Apr 16, 20198.33008.72008.21008.24008.240031,300
Apr 15, 20199.34009.70008.06008.35008.350064,000
Apr 12, 20199.22009.73009.15009.20009.2000107,700
Apr 11, 20199.64009.76009.20009.25009.250018,100
Apr 10, 201910.260010.50009.18009.45009.450068,900
Apr 09, 201910.610010.61009.90009.90009.900017,300
Apr 08, 201910.750010.870010.100010.120010.120010,100
Apr 05, 201911.050011.090010.700010.780010.780010,300
Apr 04, 201910.510011.440010.510010.730010.730011,000
Apr 03, 201911.580012.300010.350010.510010.510016,900
Apr 02, 201911.450012.050011.140011.140011.140033,000
Apr 01, 201911.200011.920011.200011.320011.32009,800
Mar 29, 201911.770011.970011.200011.300011.30004,700
Mar 28, 201911.300011.800011.290011.800011.80005,500
Mar 27, 201911.990011.990011.230011.270011.270011,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...