名前 | Greenwich LifeSciences Inc. Common Stock |
ティッカー | GLSI |
国 | United States |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 39.93 | 37.62 | 39.1 | 37.66 | 162100.0 | 37.66 |
2021-02-12 | 41.5 | 38.5 | 39.93 | 39.04 | 311700.0 | 39.04 |
2021-02-11 | 39.99 | 36.29 | 37.0 | 39.98 | 404800.0 | 39.98 |
2021-02-10 | 38.74 | 36.4 | 38.4 | 36.72 | 213200.0 | 36.72 |
2021-02-09 | 39.68 | 37.29 | 38.46 | 38.82 | 298300.0 | 38.82 |
2021-02-08 | 38.3 | 36.75 | 37.98 | 37.8 | 322900.0 | 37.8 |
2021-02-05 | 39.45 | 37.52 | 38.68 | 37.99 | 191400.0 | 37.99 |
2021-02-04 | 41.97 | 37.1 | 41.4 | 38.07 | 297600.0 | 38.07 |
2021-02-03 | 43.7 | 37.24 | 37.69 | 39.63 | 807000.0 | 39.63 |
2021-02-02 | 39.5 | 35.5 | 36.54 | 36.44 | 304400.0 | 36.44 |
2021-02-01 | 38.28 | 35.6 | 37.48 | 35.92 | 201200.0 | 35.92 |
2021-01-29 | 38.96 | 34.2 | 34.54 | 37.5 | 421800.0 | 37.5 |
2021-01-28 | 35.55 | 33.5 | 34.25 | 34.2 | 228100.0 | 34.2 |
2021-01-27 | 36.95 | 33.4 | 36.65 | 34.19 | 343100.0 | 34.19 |
2021-01-26 | 41.77 | 35.68 | 36.25 | 36.54 | 470400.0 | 36.54 |
2021-01-25 | 36.55 | 35.0 | 36.41 | 36.16 | 151600.0 | 36.16 |
2021-01-22 | 37.55 | 35.54 | 36.69 | 36.5 | 175000.0 | 36.5 |
2021-01-21 | 37.66 | 36.0 | 37.66 | 36.7 | 98400.0 | 36.7 |
2021-01-20 | 38.39 | 36.36 | 37.55 | 37.3 | 172900.0 | 37.3 |
2021-01-19 | 40.1 | 37.02 | 37.93 | 37.27 | 259300.0 | 37.27 |
2021-01-15 | 43.0 | 35.51 | 35.93 | 37.45 | 694900.0 | 37.45 |
2021-01-14 | 36.7 | 35.25 | 35.75 | 35.9 | 156500.0 | 35.9 |
2021-01-13 | 36.4 | 35.11 | 36.35 | 35.75 | 121400.0 | 35.75 |
2021-01-12 | 36.73 | 35.1 | 36.0 | 36.13 | 175800.0 | 36.13 |
2021-01-11 | 36.94 | 35.14 | 36.6 | 35.71 | 186800.0 | 35.71 |
2021-01-08 | 39.0 | 36.19 | 38.24 | 37.0 | 226900.0 | 37.0 |
2021-01-07 | 45.45 | 34.1 | 34.8 | 38.09 | 1144700.0 | 38.09 |
2021-01-06 | 35.5 | 33.8 | 35.0 | 34.45 | 205100.0 | 34.45 |
2021-01-05 | 35.45 | 33.95 | 34.65 | 35.0 | 132900.0 | 35.0 |
2021-01-04 | 36.88 | 34.33 | 36.23 | 34.93 | 167500.0 | 34.93 |
2020-12-31 | 38.5 | 33.22 | 35.35 | 36.47 | 388700.0 | 36.47 |
2020-12-30 | 39.48 | 35.0 | 35.09 | 35.1 | 381400.0 | 35.1 |
2020-12-29 | 37.09 | 35.0 | 36.69 | 35.0 | 272800.0 | 35.0 |
2020-12-28 | 40.0 | 36.78 | 40.0 | 37.4 | 365800.0 | 37.4 |
2020-12-24 | 42.0 | 39.05 | 41.95 | 39.28 | 263500.0 | 39.28 |
2020-12-23 | 44.98 | 37.1 | 38.07 | 40.07 | 1256100.0 | 40.07 |
2020-12-22 | 41.19 | 36.21 | 38.55 | 37.85 | 892800.0 | 37.85 |
2020-12-21 | 41.5 | 34.4 | 36.6 | 36.75 | 1324600.0 | 36.75 |
2020-12-18 | 41.77 | 37.02 | 40.0 | 38.22 | 1625300.0 | 38.22 |
2020-12-17 | 49.04 | 43.37 | 46.68 | 44.52 | 774500.0 | 44.52 |
2020-12-16 | 52.66 | 45.33 | 46.27 | 48.69 | 715700.0 | 48.69 |
2020-12-15 | 65.0 | 43.0 | 51.5 | 52.9 | 4326400.0 | 52.9 |
2020-12-14 | 48.5 | 38.88 | 45.97 | 46.8 | 1717600.0 | 46.8 |
2020-12-11 | 64.25 | 42.2 | 62.0 | 56.0 | 3768800.0 | 56.0 |
2020-12-10 | 128.0 | 67.26 | 86.0 | 72.22 | 9342200.0 | 72.22 |
2020-12-09 | 158.07 | 12.15 | 16.07 | 57.1 | 19193200.0 | 57.1 |
2020-12-08 | 5.32 | 5.03 | 5.28 | 5.2 | 9400.0 | 5.2 |
2020-12-07 | 5.75 | 5.25 | 5.75 | 5.39 | 5700.0 | 5.39 |
2020-12-04 | 5.65 | 5.25 | 5.49 | 5.62 | 13100.0 | 5.62 |
2020-12-03 | 5.65 | 5.22 | 5.65 | 5.6 | 33500.0 | 5.6 |
2020-12-02 | 5.8 | 5.35 | 5.35 | 5.6 | 52500.0 | 5.6 |
2020-12-01 | 5.59 | 5.01 | 5.36 | 5.48 | 8500.0 | 5.48 |
2020-11-30 | 5.7 | 5.3 | 5.7 | 5.3 | 19100.0 | 5.3 |
2020-11-27 | 5.49 | 5.22 | 5.22 | 5.35 | 33800.0 | 5.35 |
2020-11-25 | 5.64 | 5.13 | 5.45 | 5.3 | 31500.0 | 5.3 |
2020-11-24 | 5.48 | 5.13 | 5.48 | 5.28 | 33400.0 | 5.28 |
2020-11-23 | 5.58 | 5.01 | 5.32 | 5.49 | 54500.0 | 5.49 |
2020-11-20 | 5.5 | 4.9 | 5.5 | 5.32 | 34000.0 | 5.32 |
2020-11-19 | 5.4 | 4.63 | 4.9 | 5.4 | 52500.0 | 5.4 |
2020-11-18 | 5.23 | 4.45 | 4.5 | 4.98 | 146900.0 | 4.98 |
2020-11-17 | 5.38 | 4.12 | 4.78 | 4.16 | 36900.0 | 4.16 |
2020-11-16 | 4.6 | 3.6 | 3.6 | 4.59 | 38200.0 | 4.59 |
2020-11-13 | 3.68 | 3.4 | 3.68 | 3.47 | 5600.0 | 3.47 |
2020-11-12 | 4.2 | 3.8 | 4.2 | 4.05 | 5000.0 | 4.05 |
2020-11-11 | 4.2 | 4.11 | 4.2 | 4.19 | 900.0 | 4.19 |
2020-11-10 | 4.24 | 4.23 | 4.23 | 4.23 | 1800.0 | 4.23 |
2020-11-09 | 4.19 | 3.75 | 4.07 | 4.19 | 3300.0 | 4.19 |
2020-11-06 | 3.92 | 3.43 | 3.61 | 3.88 | 4500.0 | 3.88 |
2020-11-05 | 3.69 | 3.65 | 3.69 | 3.65 | 3800.0 | 3.65 |
2020-11-04 | 3.69 | 3.26 | 3.5 | 3.69 | 4800.0 | 3.69 |
2020-11-03 | 3.5 | 3.37 | 3.49 | 3.5 | 1900.0 | 3.5 |
2020-11-02 | 3.55 | 3.42 | 3.55 | 3.51 | 5700.0 | 3.51 |
2020-10-30 | 3.92 | 3.51 | 3.75 | 3.51 | 7300.0 | 3.51 |
2020-10-29 | 4.09 | 3.48 | 4.04 | 3.67 | 6400.0 | 3.67 |
2020-10-28 | 4.0 | 3.82 | 4.0 | 3.85 | 4200.0 | 3.85 |
2020-10-27 | 4.2 | 4.0 | 4.2 | 4.06 | 10300.0 | 4.06 |
2020-10-26 | 4.12 | 4.01 | 4.12 | 4.06 | 4200.0 | 4.06 |
2020-10-23 | 4.2 | 4.01 | 4.01 | 4.2 | 3100.0 | 4.2 |
2020-10-22 | 4.41 | 4.17 | 4.31 | 4.2 | 5400.0 | 4.2 |
2020-10-21 | 4.33 | 4.25 | 4.33 | 4.32 | 2900.0 | 4.32 |
2020-10-20 | 4.79 | 4.25 | 4.45 | 4.74 | 6800.0 | 4.74 |
2020-10-19 | 4.79 | 4.1 | 4.54 | 4.59 | 13600.0 | 4.59 |
2020-10-16 | 4.78 | 4.57 | 4.57 | 4.78 | 1500.0 | 4.78 |
2020-10-15 | 4.79 | 4.4 | 4.76 | 4.43 | 4900.0 | 4.43 |
2020-10-14 | 4.79 | 4.4 | 4.63 | 4.79 | 3700.0 | 4.79 |
2020-10-13 | 4.79 | 4.36 | 4.5 | 4.48 | 7900.0 | 4.48 |
2020-10-12 | 5.0 | 4.76 | 5.0 | 4.8 | 4200.0 | 4.8 |
2020-10-09 | 5.32 | 4.8 | 5.32 | 5.0 | 11200.0 | 5.0 |
2020-10-08 | 4.92 | 4.47 | 4.47 | 4.9 | 16200.0 | 4.9 |
2020-10-07 | 4.5 | 4.37 | 4.37 | 4.5 | 3700.0 | 4.5 |
2020-10-06 | 4.5 | 4.27 | 4.34 | 4.5 | 2300.0 | 4.5 |
2020-10-05 | 4.49 | 4.26 | 4.31 | 4.28 | 24900.0 | 4.28 |
2020-10-02 | 4.5 | 4.25 | 4.5 | 4.29 | 17300.0 | 4.29 |
2020-10-01 | 4.79 | 4.5 | 4.75 | 4.57 | 6800.0 | 4.57 |
2020-09-30 | 4.98 | 4.34 | 4.75 | 4.6 | 27000.0 | 4.6 |
2020-09-29 | 4.94 | 4.07 | 4.94 | 4.6 | 124900.0 | 4.6 |
2020-09-28 | 5.08 | 4.9 | 5.0 | 4.91 | 44300.0 | 4.91 |
2020-09-25 | 5.75 | 4.35 | 5.75 | 5.0 | 459500.0 | 5.0 |