Gilead Sciences Inc (1GILD)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.64 | 4.07407407407 | 64.8 | 69.74 | 63.5 | 321 | 66.34907107 | DE |
| 4 | 3.24 | 5.04672897196 | 64.2 | 69.74 | 61.18 | 580 | 64.61388505 | DE |
| 12 | 6.25 | 10.2140872692 | 61.19 | 69.74 | 58.38 | 345 | 63.19123791 | DE |
| 26 | -12.16 | -15.2763819095 | 79.6 | 79.72 | 58.38 | 246 | 65.0723681 | DE |
| 52 | -5.08 | -7.00496414782 | 72.52 | 81.64 | 58.38 | 233 | 68.64062398 | DE |
| 156 | 9.42 | 16.2357807653 | 58.02 | 84.59 | 52.25 | 386 | 65.7840678 | DE |
| 260 | 9.1 | 15.5982173466 | 58.34 | 84.59 | 46.18 | 1066 | 64.48135477 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 68.51 | 1.25 | 1.86 | 69.74 | 69.74 | 66.86 | 673 |
| 1721231700 | 67.26 | 2.15 | 3.30 | 67.26 | 67.26 | 67.26 | 28 |
| 1721145300 | 65.11 | 0.18 | 0.28 | 65.01 | 65.11 | 64.879999 | 125 |
| 1721058900 | 64.93 | 0.37 | 0.57 | 64.39 | 64.93 | 63.5 | 181 |
| 1720799700 | 64.56 | 1.28 | 2.02 | 64.8 | 64.8 | 64.55 | 597 |
| 1720713300 | 63.28 | 0 | 0.00 | 63.28 | 63.28 | 63.28 | 0 |
| 1720626900 | 63.28 | 1.6 | 2.59 | 63.28 | 63.28 | 63.28 | 8 |
| 1720540500 | 61.68 | -1.11 | -1.77 | 62.82 | 62.82 | 61.68 | 657 |
| 1720454100 | 62.79 | 1.61 | 2.63 | 63.27 | 63.36 | 62.78 | 1999 |
| 1720194900 | 61.18 | -0.03 | -0.05 | 61.38 | 61.38 | 61.18 | 87 |
| 1720108500 | 61.21 | -2.55 | -4.00 | 61.98 | 61.98 | 61.21 | 124 |
| 1720022100 | 63.76 | -0.45 | -0.70 | 63.76 | 63.76 | 63.76 | 1 |
| 1719935700 | 64.209999 | 0 | 0.00 | 64.209999 | 64.209999 | 64.209999 | 0 |
| 1719849300 | 64.209999 | 0 | 0.00 | 64.209999 | 64.209999 | 64.209999 | 0 |
| 1719590100 | 64.209999 | -0.92 | -1.41 | 64.209999 | 64.209999 | 64.209999 | 50 |
| 1719503700 | 65.129999 | 0 | 0.00 | 65.129999 | 65.129999 | 65.129999 | 0 |
| 1719417300 | 65.129999 | -0.77 | -1.17 | 64.9 | 65.129999 | 64.17 | 576 |
| 1719330900 | 65.9 | -0.67 | -1.01 | 66.129999 | 66.129999 | 65.9 | 75 |
| 1719244500 | 66.569999 | 1.35 | 2.07 | 66.09 | 66.7 | 65.9 | 495 |
| 1718985300 | 65.22 | 1.72 | 2.71 | 64.2 | 68.8 | 64.2 | 3598 |
| 1718898900 | 63.5 | 3.94 | 6.62 | 58.88 | 63.53 | 58.88 | 1066 |
| 1718812500 | 59.56 | 0 | 0.00 | 59.56 | 59.56 | 59.56 | 0 |
| 1718726100 | 59.56 | -1.57 | -2.57 | 59.56 | 59.56 | 59.56 | 68 |
| 1718639700 | 61.13 | 2.26 | 3.84 | 60.72 | 61.13 | 60.72 | 77 |
| 1718380500 | 58.87 | -0.33 | -0.56 | 58.58 | 58.87 | 58.45 | 280 |
| 1718294100 | 59.2 | 0.05 | 0.08 | 62 | 62 | 59.2 | 219 |
| 1718207700 | 59.15 | -1.23 | -2.04 | 60 | 60 | 59.15 | 40 |
| 1718121300 | 60.38 | 0 | 0.00 | 60.38 | 60.38 | 60.38 | 0 |
| 1718034900 | 60.38 | 1.58 | 2.69 | 60.38 | 60.38 | 60.38 | 164 |
| 1717775700 | 58.8 | 0.1 | 0.17 | 58.8 | 58.8 | 58.8 | 50 |
| 1717689300 | 58.7 | -0.27 | -0.46 | 58.7 | 58.7 | 58.7 | 40 |
| 1717602900 | 58.97 | 0.52 | 0.89 | 58.97 | 58.97 | 58.97 | 88 |
| 1717516500 | 58.45 | -0.41 | -0.70 | 58.58 | 58.58 | 58.45 | 138 |
| 1717430100 | 58.86 | 0.23 | 0.39 | 59.6 | 59.6 | 58.86 | 26 |
| 1717170900 | 58.63 | 0 | 0.00 | 58.63 | 58.63 | 58.63 | 0 |
| 1717084500 | 58.63 | 0.23 | 0.39 | 58.58 | 58.63 | 58.51 | 175 |
| 1716998100 | 58.4 | -1.45 | -2.42 | 58.99 | 59.12 | 58.38 | 268 |
| 1716911700 | 59.85 | -0.95 | -1.56 | 60.51 | 60.51 | 59.85 | 136 |
| 1716825300 | 60.8 | -1.08 | -1.75 | 61.17 | 61.17 | 60.8 | 32 |
| 1716566100 | 61.88 | 0 | 0.00 | 61.88 | 61.88 | 61.88 | 0 |
| 1716479700 | 61.88 | 0 | 0.00 | 61.88 | 61.88 | 61.88 | 0 |
| 1716393300 | 61.88 | 0 | 0.00 | 61.88 | 61.88 | 61.88 | 0 |
| 1716306900 | 61.88 | -0.12 | -0.19 | 61.88 | 61.88 | 61.88 | 65 |
| 1716220500 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1715961300 | 62 | 0.3 | 0.49 | 62.79 | 62.8 | 62 | 106 |
| 1715874900 | 61.7 | -0.51 | -0.82 | 61.7 | 61.7 | 61.7 | 32 |
| 1715788500 | 62.21 | 0 | 0.00 | 62.21 | 62.21 | 62.21 | 0 |
| 1715702100 | 62.21 | 0.59 | 0.96 | 62.44 | 63 | 62.21 | 540 |
| 1715615700 | 61.62 | 1.04 | 1.72 | 59.2 | 61.62 | 59.2 | 281 |
| 1715356500 | 60.58 | -0.67 | -1.09 | 60.39 | 60.58 | 60.39 | 52 |
| 1715270100 | 61.25 | 0 | 0.00 | 61.25 | 61.25 | 61.25 | 0 |
| 1715183700 | 61.25 | 0 | 0.00 | 61.25 | 61.25 | 61.25 | 0 |
| 1715097300 | 61.25 | 1.37 | 2.29 | 60.6 | 61.25 | 60.6 | 200 |
| 1715010900 | 59.88 | -0.06 | -0.10 | 60.37 | 60.37 | 59.88 | 359 |
| 1714751700 | 59.94 | -0.73 | -1.20 | 60.93 | 60.93 | 59.94 | 79 |
| 1714665300 | 60.67 | -0.23 | -0.38 | 60.95 | 61.54 | 60.67 | 312 |
| 1714492500 | 60.9 | -1.15 | -1.85 | 61.6 | 61.6 | 60.9 | 33 |
| 1714406100 | 62.05 | 1.55 | 2.56 | 60.64 | 62.54 | 60.11 | 857 |
| 1714146900 | 60.5 | -0.7 | -1.14 | 61.19 | 61.43 | 60.5 | 453 |
| 1714060500 | 61.2 | -0.75 | -1.21 | 62.73 | 62.73 | 61.2 | 15 |
| 1713974100 | 61.95 | -1.19 | -1.88 | 62.4 | 62.4 | 61.95 | 87 |
| 1713887700 | 63.14 | 0 | 0.00 | 63.14 | 63.14 | 63.14 | 0 |
| 1713801300 | 63.14 | 1.23 | 1.99 | 62.95 | 63.14 | 62.81 | 293 |
| 1713542100 | 61.91 | 0 | 0.00 | 61.91 | 61.91 | 61.91 | 14 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of PYR Token [Vulcan Forged] (PYRETH).](/common/images/company/COIN_PYRUSD.png){kind=small}
