CytoMed Therapeutics Ltd (GDTC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0499 | 2.07908003833 | 2.4001 | 2.83 | 2.13 | 12027 | 2.40348083 | CS |
| 4 | 0.31 | 14.4859813084 | 2.14 | 3.56 | 1.9001 | 20021 | 2.61452645 | CS |
| 12 | 0.7802 | 46.7241585819 | 1.6698 | 3.56 | 1.2 | 11879 | 2.24660267 | CS |
| 26 | 0.45 | 22.5 | 2 | 3.56 | 1.2 | 37145 | 2.21792262 | CS |
| 52 | -1.48 | -37.6590330789 | 3.93 | 5.5 | 1.2 | 34167 | 2.92649835 | CS |
| 156 | -1.55 | -38.75 | 4 | 9.25 | 1.2 | 105171 | 4.57646132 | CS |
| 260 | -1.55 | -38.75 | 4 | 9.25 | 1.2 | 105171 | 4.57646132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 2.4832 | 0.18 | 7.73 | 2.29 | 2.58 | 2.25 | 30851 |
| 1730500500 | 2.305 | -0.11 | -4.36 | 2.45 | 2.45 | 2.2769 | 1476 |
| 1730414100 | 2.41 | 0.18 | 8.29 | 2.45 | 2.45 | 2.27 | 5715 |
| 1730327700 | 2.2256 | -0.11 | -4.89 | 2.21 | 2.3 | 2.15 | 8294 |
| 1730241300 | 2.34 | -0.22 | -8.59 | 2.4001 | 2.4965 | 2.13 | 13799 |
| 1730154900 | 2.56 | -0.25 | -8.90 | 2.97 | 2.97 | 2.1 | 17212 |
| 1729895700 | 2.81 | -0.22 | -7.26 | 3.02 | 3.02 | 2.67 | 16774 |
| 1729809300 | 3.0299999 | 0.16 | 5.57 | 2.9998999 | 3.09 | 2.6 | 31619 |
| 1729722900 | 2.87 | 0.33 | 12.99 | 2.49 | 3.56 | 2.3 | 153821 |
| 1729636500 | 2.54 | 0.32 | 14.41 | 2.21 | 2.65 | 2.2 | 45964 |
| 1729550100 | 2.22 | 0 | 0.00 | 2.15 | 2.23 | 2.12 | 14442 |
| 1729290900 | 2.22 | 0.09 | 4.22 | 2.1099 | 2.22 | 2.109 | 3628 |
| 1729204500 | 2.1301 | 0.05 | 2.41 | 2.08 | 2.16 | 2.08 | 13782 |
| 1729118100 | 2.08 | 0 | 0.00 | 2.06 | 2.08 | 1.96 | 8263 |
| 1729031700 | 2.08 | -0.08 | -3.70 | 2.15 | 2.15 | 2.0074 | 947 |
| 1728945300 | 2.16 | 0.12 | 5.88 | 2.0299999 | 2.16 | 1.9446 | 1766 |
| 1728686100 | 2.04 | 0.03 | 1.49 | 1.97 | 2.05 | 1.9001 | 2705 |
| 1728599700 | 2.0099999 | 0 | 0.00 | 2.15 | 2.15 | 2.0099999 | 2396 |
| 1728513300 | 2.0099999 | -0.05 | -2.43 | 2.05 | 2.24 | 2.0099999 | 23490 |
| 1728426900 | 2.06 | -0.04 | -1.67 | 2.14 | 2.14 | 2 | 3469 |
| 1728340500 | 2.095 | 0.19 | 10.04 | 2.07 | 2.17 | 1.9 | 67085 |
| 1728081300 | 1.9038 | 0.14 | 7.94 | 1.76 | 2.015 | 1.76 | 45176 |
| 1727994900 | 1.7637 | -0.03 | -1.47 | 1.79 | 1.89 | 1.6847 | 7799 |
| 1727908500 | 1.79 | 0.15 | 9.15 | 1.6601 | 1.79 | 1.6399999 | 7399 |
| 1727822100 | 1.6399999 | 0.07 | 4.46 | 1.55 | 1.7597 | 1.55 | 33858 |
| 1727735520 | 1.57 | 0.02 | 1.29 | 1.58 | 1.6 | 1.56 | 3676 |
| 1727476500 | 1.55 | 0.07 | 4.73 | 1.41 | 1.59 | 1.41 | 2518 |
| 1727390100 | 1.48 | 0.01 | 0.68 | 1.51 | 1.55 | 1.47 | 7829 |
| 1727303700 | 1.47 | 0.01 | 0.68 | 1.5 | 1.5 | 1.2 | 7337 |
| 1727217300 | 1.46 | -0.06 | -3.95 | 1.5 | 1.53 | 1.46 | 4640 |
| 1727130900 | 1.52 | -0.03 | -1.94 | 1.45 | 1.523 | 1.4 | 6194 |
| 1726871700 | 1.55 | 0 | 0.00 | 1.58 | 1.58 | 1.55 | 468 |
| 1726785300 | 1.55 | -0.02 | -1.27 | 1.54 | 1.55 | 1.54 | 1322 |
| 1726698900 | 1.57 | -0.03 | -1.57 | 1.5739 | 1.61 | 1.57 | 1743 |
| 1726612500 | 1.595 | 0.1 | 6.33 | 1.6299999 | 1.6299999 | 1.595 | 950 |
| 1726526100 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 257 |
| 1726266900 | 1.5 | 0.01 | 0.67 | 1.49 | 1.5 | 1.48 | 2266 |
| 1726180500 | 1.49 | -0.04 | -2.61 | 1.4 | 1.5 | 1.36 | 1076 |
| 1726094100 | 1.53 | -0.09 | -5.56 | 1.59 | 1.61 | 1.53 | 1068 |
| 1726007700 | 1.62 | 0.14 | 9.39 | 1.48 | 1.62 | 1.48 | 395 |
| 1725921300 | 1.481 | 0 | 0.07 | 1.48 | 1.51 | 1.48 | 517 |
| 1725662100 | 1.48 | -0.01 | -0.67 | 1.45 | 1.55 | 1.45 | 1749 |
| 1725575700 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 42 |
| 1725489300 | 1.49 | 0 | 0.00 | 1.5 | 1.6399999 | 1.49 | 11701 |
| 1725402900 | 1.49 | 0.01 | 0.59 | 1.6 | 1.6 | 1.4801 | 1088 |
| 1725057300 | 1.4813 | 0.03 | 2.16 | 1.5 | 1.55 | 1.46 | 4038 |
| 1724970900 | 1.45 | -0.1 | -6.45 | 1.55 | 1.55 | 1.45 | 2291 |
| 1724884500 | 1.55 | -0.04 | -2.52 | 1.59 | 1.6 | 1.55 | 4877 |
| 1724798100 | 1.59 | 0.14 | 9.66 | 1.52 | 1.5925 | 1.52 | 1688 |
| 1724711700 | 1.45 | -0.15 | -9.38 | 1.36 | 1.54 | 1.36 | 11060 |
| 1724452500 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.56 | 434 |
| 1724366100 | 1.6 | 0.02 | 1.27 | 1.61 | 1.61 | 1.58 | 3496 |
| 1724279700 | 1.58 | -0.01 | -0.63 | 1.59 | 1.6 | 1.55 | 7004 |
| 1724193300 | 1.59 | -0.15 | -8.62 | 1.4201 | 1.7 | 1.4201 | 10704 |
| 1724106900 | 1.74 | 0.08 | 4.66 | 1.71 | 1.74 | 1.6299999 | 2321 |
| 1723847700 | 1.6626 | -0.07 | -3.90 | 1.66 | 1.695 | 1.66 | 1970 |
| 1723761300 | 1.73 | 0.05 | 2.98 | 1.69 | 1.74 | 1.67 | 19362 |
| 1723674900 | 1.68 | -0.05 | -2.89 | 1.77 | 1.77 | 1.68 | 2936 |
| 1723588500 | 1.73 | 0.09 | 5.49 | 1.6698 | 1.7599 | 1.55 | 10120 |
| 1723502100 | 1.6399999 | -0.15 | -8.38 | 1.77 | 1.79 | 1.6299999 | 6423 |
| 1723242900 | 1.79 | 0.01 | 0.56 | 1.78 | 1.79 | 1.5 | 3889 |
| 1723156500 | 1.78 | -0.02 | -1.11 | 1.87 | 1.87 | 1.67 | 3457 |
| 1723070100 | 1.8 | 0.16 | 9.76 | 1.6453 | 1.8 | 1.61 | 3093 |
| 1722983700 | 1.6399999 | 0.1 | 6.38 | 1.57 | 1.6399999 | 1.5501 | 1194 |
| 1722897300 | 1.5417 | -0.23 | -12.90 | 1.7001 | 1.7332 | 1.465 | 20843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
