Australia markets closed

Gamida Cell Ltd. (GMDA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.7400-0.0300 (-1.69%)
At close: 04:00PM EDT
1.8200 +0.08 (+4.60%)
After hours: 06:13PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20221.75001.80001.69001.74001.7400323,700
30 June 20221.70001.81001.67001.77001.7700296,000
29 June 20221.75001.76001.71001.73001.730073,800
28 June 20221.90001.93001.71001.75001.7500275,700
27 June 20222.03002.03001.83001.91001.9100238,400
24 June 20221.98002.03001.92001.97001.9700433,800
23 June 20221.91001.96001.89001.95001.9500509,000
22 June 20221.84001.98001.84001.91001.9100162,100
21 June 20221.93002.03001.85001.87001.8700332,700
17 June 20221.84001.96001.82001.91001.9100240,700
16 June 20221.89001.89001.79001.82001.8200342,800
15 June 20221.87001.95001.83001.93001.9300317,800
14 June 20222.04002.04001.83001.84001.8400532,500
13 June 20222.03002.05001.92001.99001.9900362,300
10 June 20222.19002.23002.02002.09002.0900311,200
09 June 20222.23002.27002.18002.23002.2300163,000
08 June 20222.24002.31002.22002.23002.2300371,000
07 June 20222.17002.28002.13002.25002.2500319,600
06 June 20222.26002.27002.15002.18002.1800280,000
03 June 20222.19002.30002.16002.19002.1900384,300
02 June 20222.21002.30002.20002.22002.2200403,400
01 June 20222.23002.25002.11002.16002.1600185,100
31 May 20222.22002.29002.16002.18002.1800265,900
27 May 20222.17002.28002.11002.22002.2200445,600
26 May 20222.13002.20002.08002.16002.1600158,700
25 May 20222.08002.17002.06002.14002.1400195,500
24 May 20222.16002.16002.07002.11002.1100258,900
23 May 20222.26002.26002.15002.19002.1900221,200
20 May 20222.36002.36002.17002.20002.2000362,100
19 May 20222.22002.39002.22002.28002.2800187,800
18 May 20222.36002.44002.25002.26002.2600231,600
17 May 20222.43002.46002.33002.41002.4100377,200
16 May 20222.35002.44002.32002.36002.3600127,300
13 May 20222.33002.42002.30002.34002.3400468,700
12 May 20222.20002.35002.13002.20002.2000377,600
11 May 20222.34002.38002.21002.22002.2200495,600
10 May 20222.46002.46002.32002.40002.4000508,700
09 May 20222.43002.47002.25002.32002.3200723,500
06 May 20222.57002.58002.42002.51002.5100330,000
05 May 20222.73002.78002.54002.62002.6200435,600
04 May 20222.59002.75002.55002.72002.7200277,200
03 May 20222.63002.69002.53002.64002.6400328,800
02 May 20222.50002.70002.49002.67002.6700354,200
29 Apr 20222.68002.73002.53002.55002.5500469,900
28 Apr 20222.53002.74002.46002.67002.67001,017,500
27 Apr 20222.52002.62002.40002.50002.50001,759,900
26 Apr 20223.10003.27002.58002.69002.690023,503,200
25 Apr 20222.79002.89002.76002.82002.8200367,000
22 Apr 20222.90002.94002.77002.83002.8300249,800
21 Apr 20223.20003.20002.82002.93002.9300563,900
20 Apr 20223.17003.20003.10003.15003.1500224,100
19 Apr 20223.12003.21003.08003.17003.1700271,000
18 Apr 20223.25003.25003.08003.16003.1600278,700
14 Apr 20223.57003.57003.19003.25003.2500357,600
13 Apr 20223.36003.52003.36003.52003.5200168,600
12 Apr 20223.56003.72003.32003.36003.3600536,400
11 Apr 20223.74003.74003.52003.56003.5600193,900
08 Apr 20224.05004.05003.61003.70003.7000442,200
07 Apr 20224.17004.17003.91003.96003.9600271,400
06 Apr 20224.23004.40004.03004.10004.1000210,100
05 Apr 20224.26004.44004.19004.29004.2900153,200
04 Apr 20224.10004.37004.10004.25004.2500186,600
01 Apr 20224.28004.28004.00004.04004.0400211,500
31 Mar 20224.47004.56004.13004.15004.1500212,800
30 Mar 20224.24004.72004.20004.47004.4700355,400
29 Mar 20224.15004.40004.09004.32004.3200127,300
28 Mar 20224.27004.35003.97004.17004.1700438,300
25 Mar 20224.33004.33004.17004.27004.2700139,100
24 Mar 20224.38004.43004.20004.34004.3400168,000
23 Mar 20224.33004.55004.25004.37004.3700215,600
22 Mar 20224.29004.43004.14004.38004.3800433,500
21 Mar 20224.25004.31004.01004.10004.1000251,000
18 Mar 20223.87004.44003.87004.35004.3500606,600
17 Mar 20223.63004.08003.57003.94003.9400404,700
16 Mar 20223.49003.67003.43003.64003.6400186,100
15 Mar 20223.30003.43003.22003.41003.4100233,700
14 Mar 20223.67003.67003.31003.34003.3400316,000
11 Mar 20223.76003.87003.64003.66003.6600202,600
10 Mar 20223.66003.78003.60003.76003.7600166,900
09 Mar 20223.51003.70003.49003.67003.6700340,800
08 Mar 20223.51003.54003.31003.45003.4500183,100
07 Mar 20223.30003.57003.30003.51003.5100228,400
04 Mar 20223.43003.49003.33003.36003.3600192,800
03 Mar 20223.76003.76003.44003.46003.4600298,600
02 Mar 20223.90003.95003.53003.67003.6700417,300
01 Mar 20223.36004.04003.30003.75003.75001,766,500
28 Feb 20223.27003.45003.21003.36003.3600149,200
25 Feb 20223.32003.42003.17003.32003.3200199,300
24 Feb 20222.93003.29002.84003.26003.2600301,800
23 Feb 20223.20003.27003.00003.05003.0500391,800
22 Feb 20223.25003.34003.14003.18003.1800430,100
18 Feb 20223.54003.58003.29003.38003.3800470,900
17 Feb 20223.63003.76003.54003.58003.5800230,900
16 Feb 20223.53003.69003.53003.68003.6800184,900
15 Feb 20223.55003.60003.42003.59003.5900414,400
14 Feb 20223.82003.82003.42003.46003.4600349,100
11 Feb 20223.79003.95003.64003.66003.6600555,000
10 Feb 20223.56004.00003.50003.79003.79001,129,300
09 Feb 20223.13003.82003.11003.61003.61001,053,700
08 Feb 20223.24003.35003.05003.09003.0900443,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...