Gamida Cell Ltd. Ordinary Sharesのデータ

Gamida Cell Ltd. Ordinary Sharesの基本情報

名前 Gamida Cell Ltd. Ordinary Shares
ティッカー GMDA
Israel
上場年 2018.0
セクター Health Care

Gamida Cell Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.96 11.15 11.81 11.24 1357500.0 11.24
2021-02-12 12.13 10.54 10.92 11.84 1586500.0 11.84
2021-02-11 12.47 11.02 12.16 11.15 2596500.0 11.15
2021-02-10 15.0 12.07 14.24 12.43 11773800.0 12.43
2021-02-09 10.6 9.7 10.34 9.89 4178600.0 9.89
2021-02-08 10.88 9.92 10.5 10.13 2288200.0 10.13
2021-02-05 10.25 9.66 9.9 10.06 1556600.0 10.06
2021-02-04 9.9 9.42 9.88 9.66 849300.0 9.66
2021-02-03 9.71 8.81 9.5 9.54 1446200.0 9.54
2021-02-02 9.53 7.96 8.13 9.49 1678500.0 9.49
2021-02-01 8.36 7.77 8.2 7.96 735900.0 7.96
2021-01-29 8.27 7.85 7.96 8.07 424100.0 8.07
2021-01-28 8.18 7.79 7.88 7.83 465000.0 7.83
2021-01-27 8.49 7.8 8.28 7.88 768000.0 7.88
2021-01-26 8.67 8.2 8.34 8.28 1308500.0 8.28
2021-01-25 8.72 8.1 8.7 8.26 1176300.0 8.26
2021-01-22 8.99 8.46 8.85 8.5 1109700.0 8.5
2021-01-21 9.37 8.54 9.37 8.95 1210600.0 8.95
2021-01-20 10.14 9.0 10.05 9.24 966000.0 9.24
2021-01-19 10.48 9.75 9.92 9.84 1403400.0 9.84
2021-01-15 9.63 8.94 9.36 9.39 578300.0 9.39
2021-01-14 9.52 9.02 9.11 9.36 728800.0 9.36
2021-01-13 9.24 8.61 8.61 8.9 386200.0 8.9
2021-01-12 9.1 8.59 8.94 8.59 556500.0 8.59
2021-01-11 9.18 8.76 9.1 8.89 541100.0 8.89
2021-01-08 9.7 8.95 9.63 9.03 590600.0 9.03
2021-01-07 9.39 8.74 8.85 9.29 467500.0 9.29
2021-01-06 9.3 8.7 8.76 8.82 474100.0 8.82
2021-01-05 8.93 8.32 8.41 8.7 565600.0 8.7
2021-01-04 8.65 8.08 8.49 8.5 493700.0 8.5
2020-12-31 8.58 8.2 8.35 8.39 425600.0 8.39
2020-12-30 8.83 8.35 8.46 8.37 436100.0 8.37
2020-12-29 8.93 8.06 8.78 8.39 896300.0 8.39
2020-12-28 9.3 8.64 9.21 8.77 700500.0 8.77
2020-12-24 9.83 9.09 9.75 9.2 271000.0 9.2
2020-12-23 9.97 9.06 9.25 9.63 751300.0 9.63
2020-12-22 9.43 9.02 9.24 9.23 523300.0 9.23
2020-12-21 9.65 8.92 9.3 9.07 781200.0 9.07
2020-12-18 9.3 8.8 8.85 9.18 1420700.0 9.18
2020-12-17 9.64 8.5 8.75 8.81 2213600.0 8.81
2020-12-16 9.24 8.37 9.21 8.45 587700.0 8.45
2020-12-15 9.29 8.77 8.78 9.1 587900.0 9.1
2020-12-14 9.25 8.14 8.23 9.09 1718800.0 9.09
2020-12-11 10.4 9.22 10.11 9.92 729600.0 9.92
2020-12-10 10.73 9.53 9.53 10.25 841600.0 10.25
2020-12-09 10.94 9.3 10.5 9.53 992700.0 9.53
2020-12-08 11.2 8.85 10.72 11.0 3322300.0 11.0
2020-12-07 10.99 7.4 7.5 10.89 8928100.0 10.89
2020-12-04 7.0 6.62 6.73 6.97 151800.0 6.97
2020-12-03 6.9 6.46 6.74 6.6 151200.0 6.6
2020-12-02 6.84 6.6 6.76 6.79 195000.0 6.79
2020-12-01 7.2 6.71 7.2 6.82 157100.0 6.82
2020-11-30 7.23 6.55 6.93 7.2 379200.0 7.2
2020-11-27 6.77 6.18 6.4 6.65 220300.0 6.65
2020-11-25 6.7 6.5 6.7 6.6 97600.0 6.6
2020-11-24 6.94 6.56 6.8 6.68 181900.0 6.68
2020-11-23 7.05 6.73 7.0 6.8 167800.0 6.8
2020-11-20 7.0 6.64 6.94 6.88 157300.0 6.88
2020-11-19 7.09 6.57 6.62 6.84 197800.0 6.84
2020-11-18 6.96 6.56 6.7 6.6 246200.0 6.6
2020-11-17 6.8 5.99 6.15 6.66 384000.0 6.66
2020-11-16 6.2 5.95 6.11 6.2 163100.0 6.2
2020-11-13 6.3 5.95 6.25 6.0 164800.0 6.0
2020-11-12 6.35 5.72 5.72 6.29 363300.0 6.29
2020-11-11 5.95 5.72 5.93 5.76 173300.0 5.76
2020-11-10 5.92 4.81 4.87 5.86 326900.0 5.86
2020-11-09 6.0 5.58 5.96 5.79 350600.0 5.79
2020-11-06 5.94 5.66 5.74 5.85 160500.0 5.85
2020-11-05 5.98 5.52 5.6 5.8 413000.0 5.8
2020-11-04 5.74 5.41 5.41 5.62 191700.0 5.62
2020-11-03 5.41 5.1 5.15 5.38 201200.0 5.38
2020-11-02 5.24 4.99 5.1 5.11 272300.0 5.11
2020-10-30 5.32 4.93 5.32 5.08 399000.0 5.08
2020-10-29 5.4 5.15 5.36 5.36 382300.0 5.36
2020-10-28 5.75 5.34 5.75 5.39 314200.0 5.39
2020-10-27 6.1 5.6 5.68 5.81 533400.0 5.81
2020-10-26 5.69 5.52 5.6 5.67 322700.0 5.67
2020-10-23 5.74 5.51 5.69 5.62 122500.0 5.62
2020-10-22 5.74 5.32 5.4 5.66 162200.0 5.66
2020-10-21 5.75 5.3 5.71 5.42 406900.0 5.42
2020-10-20 5.85 5.63 5.8 5.78 218800.0 5.78
2020-10-19 5.9 5.5 5.85 5.8 462100.0 5.8
2020-10-16 5.84 5.25 5.31 5.8 629600.0 5.8
2020-10-15 5.3 5.1 5.17 5.21 302400.0 5.21
2020-10-14 5.24 5.06 5.1 5.2 258600.0 5.2
2020-10-13 5.2 4.9 5.2 5.08 211300.0 5.08
2020-10-12 5.36 4.94 5.3 5.08 356400.0 5.08
2020-10-09 5.39 5.0 5.38 5.18 314900.0 5.18
2020-10-08 5.51 4.74 4.75 5.14 1154000.0 5.14
2020-10-07 4.75 4.45 4.62 4.74 403500.0 4.74
2020-10-06 4.75 4.35 4.55 4.6 1446500.0 4.6
2020-10-05 4.25 4.07 4.07 4.2 60100.0 4.2
2020-10-02 4.27 4.05 4.09 4.07 64900.0 4.07
2020-10-01 4.23 4.11 4.16 4.15 68700.0 4.15
2020-09-30 4.31 4.12 4.23 4.15 161500.0 4.15
2020-09-29 4.23 4.11 4.22 4.21 85900.0 4.21
2020-09-28 4.3 4.16 4.28 4.2 84400.0 4.2
2020-09-25 4.27 4.12 4.12 4.25 77000.0 4.25
2020-09-24 4.21 4.0 4.12 4.11 121000.0 4.11
2020-09-23 4.34 4.1 4.24 4.15 92700.0 4.15
2020-09-22 4.25 4.13 4.13 4.25 65900.0 4.25
2020-09-21 4.37 4.07 4.32 4.13 202400.0 4.13
2020-09-18 4.45 4.31 4.34 4.43 120200.0 4.43
2020-09-17 4.48 4.25 4.25 4.3 144000.0 4.3
2020-09-16 4.5 4.15 4.32 4.3 373200.0 4.3
2020-09-15 4.38 4.28 4.34 4.29 83200.0 4.29
2020-09-14 4.31 4.17 4.23 4.31 215200.0 4.31
2020-09-11 4.31 4.09 4.14 4.14 64000.0 4.14
2020-09-10 4.25 4.1 4.17 4.12 70700.0 4.12
2020-09-09 4.24 4.08 4.08 4.14 84000.0 4.14
2020-09-08 4.21 4.06 4.2 4.1 69500.0 4.1
2020-09-04 4.25 4.06 4.15 4.1 157900.0 4.1
2020-09-03 4.25 4.05 4.21 4.19 113300.0 4.19
2020-09-02 4.29 4.02 4.15 4.18 211200.0 4.18
2020-09-01 4.38 4.04 4.32 4.09 243700.0 4.09
2020-08-31 4.45 4.26 4.34 4.36 185700.0 4.36
2020-08-28 4.42 4.18 4.18 4.28 281700.0 4.28
2020-08-27 4.56 4.15 4.56 4.19 249200.0 4.19
2020-08-26 4.75 4.43 4.57 4.56 302600.0 4.56
2020-08-25 4.6 4.19 4.2 4.5 427400.0 4.5
2020-08-24 4.61 4.16 4.24 4.21 307200.0 4.21
2020-08-21 4.31 4.1 4.19 4.15 113200.0 4.15
2020-08-20 4.3 4.17 4.25 4.27 82800.0 4.27
2020-08-19 4.38 4.2 4.37 4.3 66500.0 4.3
2020-08-18 4.5 4.28 4.5 4.34 91900.0 4.34
2020-08-17 4.5 4.01 4.02 4.5 187700.0 4.5
2020-08-14 4.14 3.94 4.0 4.0 173600.0 4.0
2020-08-13 4.12 3.93 4.09 4.05 224800.0 4.05
2020-08-12 4.31 4.06 4.2 4.1 337500.0 4.1
2020-08-11 4.48 4.0 4.0 4.15 321800.0 4.15
2020-08-10 4.37 4.15 4.16 4.29 201200.0 4.29
2020-08-07 4.41 4.12 4.21 4.15 189800.0 4.15
2020-08-06 4.44 4.09 4.16 4.24 183900.0 4.24
2020-08-05 4.2 3.97 4.09 4.12 291100.0 4.12
2020-08-04 4.18 4.03 4.03 4.07 109200.0 4.07
2020-08-03 4.1 3.95 3.99 4.04 156800.0 4.04
2020-07-31 4.09 3.91 3.99 4.01 122600.0 4.01
2020-07-30 4.18 3.92 3.97 4.01 135500.0 4.01
2020-07-29 4.12 3.86 4.11 3.93 227700.0 3.93
2020-07-28 4.46 4.02 4.22 4.04 230100.0 4.04
2020-07-27 4.54 4.14 4.42 4.2 299200.0 4.2
2020-07-24 4.66 4.36 4.65 4.41 247200.0 4.41
2020-07-23 4.78 4.45 4.59 4.59 452000.0 4.59
2020-07-22 4.57 4.41 4.57 4.49 144800.0 4.49
2020-07-21 4.59 4.48 4.55 4.53 174100.0 4.53
2020-07-20 4.56 4.4 4.51 4.53 180300.0 4.53
2020-07-17 4.58 4.35 4.49 4.49 119700.0 4.49
2020-07-16 4.54 4.22 4.31 4.5 272500.0 4.5
2020-07-15 4.38 4.16 4.19 4.32 226800.0 4.32
2020-07-14 4.25 4.06 4.18 4.12 180400.0 4.12
2020-07-13 4.47 4.15 4.46 4.17 223700.0 4.17
2020-07-10 4.5 4.3 4.49 4.48 178100.0 4.48
2020-07-09 4.55 4.41 4.51 4.46 75400.0 4.46
2020-07-08 4.56 4.43 4.46 4.5 101900.0 4.5
2020-07-07 4.56 4.42 4.45 4.45 104900.0 4.45
2020-07-06 4.58 4.36 4.52 4.45 307000.0 4.45
2020-07-02 4.69 4.38 4.59 4.41 223300.0 4.41
2020-07-01 4.9 4.47 4.79 4.54 400300.0 4.54
2020-06-30 4.59 4.36 4.46 4.57 125400.0 4.57
2020-06-29 4.7 4.4 4.53 4.46 244200.0 4.46
2020-06-26 4.74 4.53 4.65 4.53 170100.0 4.53
2020-06-25 4.84 4.65 4.66 4.68 140200.0 4.68
2020-06-24 4.96 4.64 4.91 4.69 272000.0 4.69
2020-06-23 5.15 4.86 4.96 4.99 173000.0 4.99
2020-06-22 5.2 4.87 5.05 4.93 235100.0 4.93
2020-06-19 5.05 4.78 4.8 5.02 224300.0 5.02
2020-06-18 4.8 4.67 4.72 4.76 109600.0 4.76
2020-06-17 4.84 4.69 4.83 4.76 140900.0 4.76
2020-06-16 4.98 4.7 4.9 4.82 142600.0 4.82
2020-06-15 4.87 4.52 4.6 4.85 152600.0 4.85
2020-06-12 4.83 4.5 4.8 4.75 226400.0 4.75
2020-06-11 4.89 4.52 4.86 4.65 398700.0 4.65
2020-06-10 5.07 4.86 5.07 4.93 151000.0 4.93
2020-06-09 5.07 4.78 4.78 5.01 219200.0 5.01
2020-06-08 5.01 4.85 4.91 4.88 330400.0 4.88
2020-06-05 5.17 4.83 4.84 4.86 347000.0 4.86
2020-06-04 5.25 4.9 5.07 4.96 387300.0 4.96
2020-06-03 5.5 5.02 5.41 5.12 467500.0 5.12
2020-06-02 5.54 5.11 5.46 5.42 363300.0 5.42
2020-06-01 5.7 5.5 5.66 5.55 277100.0 5.55
2020-05-29 5.65 5.5 5.59 5.63 320800.0 5.63
2020-05-28 5.85 5.52 5.74 5.65 374000.0 5.65
2020-05-27 5.86 5.29 5.86 5.75 861600.0 5.75
2020-05-26 5.89 5.55 5.75 5.73 1375300.0 5.73
2020-05-22 5.54 5.04 5.5 5.3 1847900.0 5.3
2020-05-21 5.04 4.38 4.5 4.89 1839700.0 4.89
2020-05-20 4.55 4.31 4.5 4.42 636400.0 4.42
2020-05-19 4.67 4.35 4.5 4.35 3319900.0 4.35
2020-05-18 6.4 5.7 6.36 5.9 373900.0 5.9
2020-05-15 6.35 6.11 6.11 6.34 179100.0 6.34
2020-05-14 6.63 6.01 6.63 6.15 206800.0 6.15
2020-05-13 6.7 6.2 6.5 6.5 876600.0 6.5
2020-05-12 7.7 6.05 6.74 6.2 3495200.0 6.2
2020-05-11 4.75 4.42 4.55 4.54 129800.0 4.54
2020-05-08 4.55 4.26 4.37 4.4 131800.0 4.4
2020-05-07 4.45 4.27 4.4 4.29 16200.0 4.29
2020-05-06 4.5 4.17 4.3 4.37 42900.0 4.37
2020-05-05 4.46 4.05 4.05 4.08 11300.0 4.08
2020-05-04 4.23 4.03 4.11 4.05 14500.0 4.05
2020-05-01 4.25 4.02 4.25 4.2 32500.0 4.2
2020-04-30 4.81 4.25 4.62 4.28 46400.0 4.28
2020-04-29 4.68 4.25 4.51 4.39 76800.0 4.39
2020-04-28 4.64 4.29 4.54 4.3 50100.0 4.3
2020-04-27 4.45 4.23 4.42 4.3 87500.0 4.3
2020-04-24 4.34 4.12 4.34 4.15 4600.0 4.15
2020-04-23 4.36 4.03 4.03 4.2 3800.0 4.2
2020-04-22 4.2 4.09 4.2 4.1 4400.0 4.1
2020-04-21 4.32 4.07 4.3 4.1 20500.0 4.1
2020-04-20 4.2 3.91 3.96 4.15 15700.0 4.15
2020-04-17 4.4 4.05 4.26 4.08 18300.0 4.08
2020-04-16 4.41 3.92 4.41 3.92 7100.0 3.92
2020-04-15 4.29 3.91 3.98 4.28 10100.0 4.28
2020-04-14 3.82 3.74 3.75 3.76 7600.0 3.76
2020-04-13 3.6 3.37 3.4 3.58 6600.0 3.58
2020-04-09 3.4 3.31 3.4 3.37 8100.0 3.37
2020-04-08 3.39 2.97 3.11 3.39 7200.0 3.39
2020-04-07 3.18 2.8 2.8 2.99 22000.0 2.99
2020-04-06 3.1 2.75 3.0 2.79 69700.0 2.79
2020-04-03 3.02 3.0 3.02 3.0 600.0 3.0
2020-04-02 3.29 3.01 3.29 3.01 3300.0 3.01
2020-04-01 3.24 3.05 3.24 3.06 2700.0 3.06
2020-03-31 3.35 2.94 3.31 3.02 25200.0 3.02
2020-03-30 3.25 2.96 3.18 3.25 11700.0 3.25
2020-03-27 3.4 3.25 3.4 3.25 12500.0 3.25
2020-03-26 3.38 3.21 3.28 3.21 13600.0 3.21
2020-03-25 3.35 2.95 2.95 3.3 20100.0 3.3
2020-03-24 3.4 2.85 3.39 2.95 12600.0 2.95
2020-03-23 3.32 2.73 3.32 2.92 8600.0 2.92
2020-03-20 3.32 2.95 3.22 3.14 21000.0 3.14
2020-03-19 3.38 2.9 3.21 2.9 25200.0 2.9
2020-03-18 3.33 2.95 3.2 3.19 18900.0 3.19
2020-03-17 3.4 2.79 2.79 3.38 53400.0 3.38
2020-03-16 3.36 2.6 3.35 2.9 128500.0 2.9
2020-03-13 4.11 3.36 4.1 3.5 24900.0 3.5
2020-03-12 4.26 3.77 4.2 3.86 43700.0 3.86
2020-03-11 4.3 4.2 4.3 4.23 9600.0 4.23
2020-03-10 4.49 4.2 4.46 4.21 17000.0 4.21
2020-03-09 4.7 4.2 4.41 4.2 69900.0 4.2
2020-03-06 4.59 4.22 4.36 4.57 32100.0 4.57
2020-03-05 4.58 4.34 4.42 4.47 26600.0 4.47
2020-03-04 4.7 4.3 4.61 4.69 12300.0 4.69
2020-03-03 4.7 4.52 4.58 4.7 6500.0 4.7
2020-03-02 4.7 4.2 4.35 4.7 86000.0 4.7
2020-02-28 4.54 4.25 4.5 4.33 43100.0 4.33
2020-02-27 4.5 4.25 4.5 4.32 37200.0 4.32
2020-02-26 4.64 4.35 4.35 4.44 10700.0 4.44
2020-02-25 4.7 4.35 4.51 4.35 60500.0 4.35
2020-02-24 4.8 4.5 4.8 4.7 27700.0 4.7
2020-02-21 4.75 4.51 4.62 4.75 17400.0 4.75
2020-02-20 4.7 4.57 4.62 4.7 3800.0 4.7
2020-02-19 4.77 4.53 4.75 4.56 23900.0 4.56
2020-02-18 4.79 4.7 4.79 4.76 19000.0 4.76