UK markets close in 1 hour 46 minutes

CytoMed Therapeutics Limited (GDTC)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.9800+0.0200 (+1.02%)
As of 04:00PM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241.97001.98001.98001.98001.98002
20 Jun 20241.92001.95001.92001.92001.92001,300
18 Jun 20241.93001.99001.89001.93001.93006,600
17 Jun 20242.00002.03301.99002.03302.03301,900
14 Jun 20242.05002.08001.90001.90001.90002,100
13 Jun 20242.08002.08001.95002.06002.06007,500
12 Jun 20242.06802.08002.00002.08002.08001,900
11 Jun 20241.99202.08001.95002.06002.060013,700
10 Jun 20241.98502.00001.97002.00002.00002,600
07 Jun 20242.03002.09501.95001.95001.95004,900
06 Jun 20242.15002.15002.07002.07002.0700600
05 Jun 20242.02002.02002.02002.02002.0200500
04 Jun 20242.03002.03002.02002.02002.0200500
03 Jun 20241.96002.14001.96002.14002.14001,400
31 May 20242.16902.16901.98002.16002.16003,100
30 May 20242.01002.01002.01002.01002.0100200
29 May 20242.01002.10001.98002.01002.01002,900
28 May 20242.06702.06702.06702.06702.0670100
24 May 20242.09002.10002.06702.06702.06701,600
23 May 20242.02002.02002.02002.02002.0200800
22 May 20242.11002.11002.06002.06002.0600700
21 May 20242.05002.09902.04002.04002.04003,700
20 May 20242.04302.08001.98102.03002.03004,000
17 May 20242.13002.13002.12002.12002.12005,300
16 May 20242.24002.24002.13002.13002.13006,000
15 May 20242.05002.25502.05002.25502.2550700
14 May 20242.07002.07002.07002.07002.0700200
13 May 20242.10602.13001.95002.12002.120012,200
10 May 20242.13002.13002.13002.13002.1300400
09 May 20242.12202.12202.12202.12202.12205,100
08 May 20242.10002.16002.09002.16002.16001,300
07 May 20242.07002.07002.03402.05002.05003,400
06 May 20242.01002.48002.00002.15502.15507,600
03 May 20242.12002.12002.00002.05502.05507,700
02 May 20242.10802.11002.07602.10002.10005,800
01 May 20242.20002.20002.14002.14002.1400600
30 Apr 20242.07002.22002.06002.11002.110068,800
29 Apr 20242.17002.21002.11002.20502.20501,400
26 Apr 20242.12502.12502.09502.10002.10001,800
25 Apr 20242.20002.20002.20002.20002.2000400
24 Apr 20242.18002.18002.15002.15002.15001,000
23 Apr 20242.13002.15002.10602.15002.15001,200
22 Apr 20242.20002.25002.09102.25002.25007,400
19 Apr 20242.12002.17002.09002.09002.09003,800
18 Apr 20242.04002.10002.02002.09002.09003,300
17 Apr 20242.02002.07002.02002.07002.07003,100
16 Apr 20242.00002.13002.00002.12002.120013,400
15 Apr 20242.06802.06802.02002.02002.02005,100
12 Apr 20242.10002.12902.10002.10002.1000900
11 Apr 20242.06002.13402.06002.10502.10501,200
10 Apr 20242.09002.13802.06002.06002.0600500
09 Apr 20242.04002.04002.04002.04002.0400600
08 Apr 20242.04002.04002.02002.04002.04001,900
05 Apr 20242.05002.08002.00002.00002.00003,900
04 Apr 20242.05502.08602.01602.05002.05005,200
03 Apr 20242.03002.11002.03002.11002.11003,900
02 Apr 20242.17302.17302.08002.08002.080015,800
01 Apr 20242.12002.24002.08502.24002.24003,100
28 Mar 20242.17002.17002.17002.17002.17002,900
27 Mar 20242.35002.35002.10002.24002.24007,000
26 Mar 20242.23202.28002.09002.09002.09003,500
25 Mar 20242.15002.30002.15002.20002.20004,100
22 Mar 20242.28002.35002.26002.26002.26006,100
21 Mar 20242.33002.35002.27002.28002.28005,700
20 Mar 20242.61002.61001.95002.36002.360043,500
19 Mar 20242.30002.56002.29002.50002.500036,800
18 Mar 20242.25002.26002.15002.25002.250018,200
15 Mar 20242.20002.21802.13002.13002.13003,800
14 Mar 20242.13002.16002.13002.14002.14003,600
13 Mar 20242.10002.15502.05502.07002.07005,300
12 Mar 20242.08302.13002.07002.07002.07005,500
11 Mar 20242.08002.13002.06002.07002.07006,500
08 Mar 20242.15002.22002.05002.06002.06009,900
07 Mar 20242.15102.15102.05002.05002.05005,000
06 Mar 20242.29002.29002.09002.09002.09003,400
05 Mar 20242.25002.38002.24002.34002.34009,800
04 Mar 20242.27002.28002.14502.23802.238013,700
01 Mar 20242.27002.29002.08002.20002.20008,100
29 Feb 20242.10002.10002.01002.01002.01007,200
28 Feb 20242.08002.16001.96002.00002.000016,400
27 Feb 20242.22002.25002.05002.05002.050010,300
26 Feb 20242.24002.29502.17002.19002.19004,200
23 Feb 20242.19902.23002.19902.20002.20005,900
22 Feb 20242.34002.36002.20002.23002.230035,000
21 Feb 20242.38802.38802.34002.37002.37004,400
20 Feb 20242.56002.56002.34002.36002.360013,000
16 Feb 20242.68002.69002.40002.40002.40005,200
15 Feb 20242.51002.68002.44002.51002.510021,600
14 Feb 20242.47002.59002.36002.52502.525042,300
13 Feb 20242.45502.48002.35002.48002.48009,900
12 Feb 20242.40002.60002.35502.51002.510025,300
09 Feb 20242.30002.48002.29402.45002.450029,100
08 Feb 20242.25002.47002.15002.24002.240040,700
07 Feb 20242.88002.88001.92002.10502.1050281,900
06 Feb 20243.22003.37002.92003.07003.0700488,700
05 Feb 20243.38003.45003.20003.21003.2100118,100
02 Feb 20243.46003.50803.43003.50803.50804,400
01 Feb 20243.65003.65003.43003.50003.500088,700
31 Jan 20243.50003.71003.50003.54003.54004,600
30 Jan 20243.65003.67503.53003.53003.53007,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...