CytoMed Therapeutics Ltd (GDTC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 8.51063829787 | 2.35 | 2.85 | 2.21 | 37545 | 2.46465079 | CS |
| 4 | -0.01 | -0.390625 | 2.56 | 3.98 | 2.12 | 692963 | 3.36085372 | CS |
| 12 | 0.1 | 4.08163265306 | 2.45 | 3.98 | 1.8302 | 227051 | 3.32601688 | CS |
| 26 | 0.45 | 21.4285714286 | 2.1 | 3.98 | 1.2 | 106176 | 3.24727441 | CS |
| 52 | -1.49 | -36.8811881188 | 4.04 | 4.3 | 1.2 | 75214 | 2.99300409 | CS |
| 156 | -1.45 | -36.25 | 4 | 9.25 | 1.2 | 120929 | 4.28647594 | CS |
| 260 | -1.45 | -36.25 | 4 | 9.25 | 1.2 | 120929 | 4.28647594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 2.55 | 0.08 | 3.24 | 2.32 | 2.85 | 2.32 | 63838 |
| 1737502500 | 2.47 | 0.09 | 3.78 | 2.38 | 2.49 | 2.23 | 14645 |
| 1737156900 | 2.38 | -0.01 | -0.42 | 2.35 | 2.52 | 2.3 | 17375 |
| 1737070500 | 2.39 | 0.2 | 9.13 | 2.35 | 2.64 | 2.21 | 54333 |
| 1736984100 | 2.19 | -0.06 | -2.67 | 2.2 | 2.27 | 2.12 | 31742 |
| 1736897700 | 2.25 | -0.01 | -0.44 | 2.21 | 2.38 | 2.15 | 42188 |
| 1736811300 | 2.2599999 | -0.5 | -18.12 | 2.84 | 2.84 | 2.1804 | 88954 |
| 1736552100 | 2.7599999 | 0.47 | 20.52 | 2.22 | 2.99 | 2.22 | 103421 |
| 1736379300 | 2.29 | -0.67 | -22.64 | 2.85 | 2.8506 | 2.29 | 199902 |
| 1736292900 | 2.96 | -0.47 | -13.70 | 3.12 | 3.17 | 2.7700999 | 313632 |
| 1736206500 | 3.43 | -0.02 | -0.58 | 4.0054999 | 4.0499 | 2.75 | 10673064 |
| 1735947300 | 3.45 | -0.05 | -1.43 | 3.5 | 3.58 | 3.43 | 21120 |
| 1735860900 | 3.5 | 0.1 | 2.94 | 3.29 | 3.51 | 3.17 | 55267 |
| 1735688100 | 3.4 | 0.35 | 11.48 | 2.96 | 3.5 | 2.81 | 102737 |
| 1735601700 | 3.05 | 0.16 | 5.54 | 2.88 | 3.05 | 2.7819 | 20279 |
| 1735342500 | 2.89 | 0.09 | 3.33 | 2.95 | 3.0099999 | 2.44 | 43297 |
| 1735256100 | 2.7969 | 0.23 | 8.83 | 2.56 | 2.7969 | 2.4217 | 18654 |
| 1735077840 | 2.57 | 0.2 | 8.44 | 2.4575999 | 2.58 | 2.33 | 4378 |
| 1734996900 | 2.37 | -0.19 | -7.42 | 2.4 | 2.5 | 2.37 | 2893 |
| 1734737700 | 2.56 | 0.12 | 4.92 | 2.42 | 2.65 | 2.25 | 30456 |
| 1734651300 | 2.44 | 0.07 | 2.95 | 2.38 | 2.5739 | 2.255 | 6595 |
| 1734564900 | 2.37 | -0.2 | -7.78 | 2.5 | 2.68 | 2.36 | 30465 |
| 1734478500 | 2.57 | -0.08 | -3.02 | 2.65 | 2.7569 | 2.45 | 7103 |
| 1734392100 | 2.65 | -0.07 | -2.41 | 2.7 | 2.8452 | 2.43 | 9979 |
| 1734132900 | 2.7155 | 0.01 | 0.20 | 2.75 | 3 | 2.62 | 5014 |
| 1734046500 | 2.71 | -0.05 | -1.63 | 2.7 | 2.8904 | 2.5400999 | 18098 |
| 1733960100 | 2.755 | 0 | 0.18 | 2.92 | 3.31 | 2.66 | 76224 |
| 1733873700 | 2.75 | -0.14 | -4.84 | 2.89 | 3 | 2.66 | 5494 |
| 1733787300 | 2.89 | -0.01 | -0.34 | 2.95 | 2.95 | 2.7599999 | 2438 |
| 1733528100 | 2.9 | -0.01 | -0.34 | 2.99 | 3.06 | 2.685 | 43736 |
| 1733441700 | 2.91 | -0.27 | -8.49 | 3.35 | 3.35 | 2.54 | 66053 |
| 1733355300 | 3.18 | 0.88 | 38.33 | 2.45 | 3.18 | 2.3001 | 190703 |
| 1733268900 | 2.2989 | -0.13 | -5.16 | 2.43 | 2.44 | 2.2989 | 3215 |
| 1733182500 | 2.4239 | 0.06 | 2.71 | 2.5299999 | 2.5299999 | 2.39 | 7342 |
| 1732917840 | 2.36 | 0.05 | 2.16 | 2.2799999 | 2.56 | 2.1 | 17220 |
| 1732750500 | 2.31 | 0.08 | 3.59 | 2.25 | 2.35 | 2.07 | 3042 |
| 1732664100 | 2.23 | 0.03 | 1.36 | 2.2 | 2.23 | 2.2 | 368 |
| 1732577700 | 2.2 | -0.06 | -2.63 | 2.35 | 2.35 | 1.95 | 6481 |
| 1732318500 | 2.2595 | 0.06 | 2.70 | 2.05 | 2.35 | 2.05 | 2686 |
| 1732232100 | 2.2 | -0.01 | -0.46 | 2.19 | 2.27 | 2.14 | 2959 |
| 1732145700 | 2.2102 | 0.2 | 9.99 | 2.19 | 2.35 | 1.88 | 17544 |
| 1732059300 | 2.0094 | 0.07 | 3.58 | 1.95 | 2.2743 | 1.95 | 10996 |
| 1731972900 | 1.94 | -0.23 | -10.78 | 2.1 | 2.2952 | 1.85 | 3791 |
| 1731713700 | 2.1743 | 0.05 | 2.56 | 2.17 | 2.52 | 1.8302 | 10793 |
| 1731627300 | 2.12 | -0.1 | -4.50 | 2.27 | 2.3971 | 2.12 | 4634 |
| 1731540900 | 2.22 | -0.05 | -2.09 | 2.2 | 2.595 | 2.15 | 6152 |
| 1731454500 | 2.2674 | -0.12 | -5.13 | 2.2799999 | 2.31 | 2.18 | 1012 |
| 1731368100 | 2.39 | 0.08 | 3.46 | 2.31 | 2.69 | 2.1101 | 6045 |
| 1731108900 | 2.31 | -0.23 | -9.06 | 2.5299999 | 2.5465 | 2.1357 | 6350 |
| 1731022500 | 2.54 | 0.1 | 4.10 | 2.4 | 2.59 | 2.2401 | 8406 |
| 1730936100 | 2.44 | -0.18 | -6.98 | 2.54 | 2.54 | 2.36 | 6853 |
| 1730849700 | 2.6232 | 0.14 | 5.64 | 2.55 | 2.83 | 2.41 | 53824 |
| 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 | 2.23 | 2.45 | 2.23 | 5716 |
| 1730327700 | 2.2256 | -0.11 | -4.89 | 2.21 | 2.34 | 2.15 | 8375 |
| 1730241300 | 2.34 | -0.22 | -8.59 | 2.47 | 2.4965 | 2.13 | 13916 |
| 1730154900 | 2.56 | -0.25 | -8.90 | 2.97 | 2.97 | 2.1 | 18923 |
| 1729895700 | 2.81 | -0.22 | -7.26 | 3.02 | 3.02 | 2.67 | 16774 |
| 1729809300 | 3.0299999 | 0.16 | 5.57 | 2.94 | 3.09 | 2.6 | 32405 |
| 1729722900 | 2.87 | 0.33 | 12.99 | 2.49 | 3.56 | 2.3 | 153821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
