CytoMed Therapeutics Ltd (GDTC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 4.85074626866 | 2.68 | 2.81 | 2.6 | 9159 | 2.77410543 | CS |
| 4 | 0.05 | 1.8115942029 | 2.76 | 2.94 | 2.46 | 14447 | 2.7608958 | CS |
| 12 | -0.08 | -2.76816608997 | 2.89 | 3.98 | 2.12 | 229321 | 3.32808779 | CS |
| 26 | 1.31 | 87.3333333333 | 1.5 | 3.98 | 1.2 | 110447 | 3.26447267 | CS |
| 52 | 0.54 | 23.7885462555 | 2.27 | 3.98 | 1.2 | 72006 | 3.00020732 | CS |
| 156 | -1.19 | -29.75 | 4 | 9.25 | 1.2 | 115094 | 4.27463454 | CS |
| 260 | -1.19 | -29.75 | 4 | 9.25 | 1.2 | 115094 | 4.27463454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 2.81 | 0.01 | 0.36 | 2.8 | 2.81 | 2.6 | 3927 |
| 1740785700 | 2.8 | 0 | 0.00 | 2.7799999 | 2.8 | 2.68 | 3150 |
| 1740699300 | 2.8 | 0.01 | 0.36 | 2.79 | 2.81 | 2.7 | 7472 |
| 1740612900 | 2.79 | 0.08 | 2.95 | 2.77 | 2.79 | 2.6 | 20206 |
| 1740526500 | 2.71 | 0.01 | 0.37 | 2.77 | 2.79 | 2.6 | 11468 |
| 1740440100 | 2.7 | -0.1 | -3.57 | 2.79 | 2.79 | 2.61 | 16423 |
| 1740180900 | 2.8 | 0.05 | 1.82 | 2.77 | 2.8 | 2.5522999 | 9601 |
| 1740094500 | 2.75 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.56 | 23495 |
| 1740008100 | 2.75 | 0.13 | 4.96 | 2.62 | 2.75 | 2.5066 | 15486 |
| 1739921700 | 2.62 | 0.06 | 2.34 | 2.5 | 2.7694 | 2.5 | 5939 |
| 1739576100 | 2.56 | 0.06 | 2.40 | 2.5099999 | 2.7 | 2.5099999 | 6876 |
| 1739489700 | 2.5 | -0.15 | -5.66 | 2.65 | 2.6999 | 2.46 | 21609 |
| 1739403300 | 2.65 | -0.09 | -3.28 | 2.72 | 2.72 | 2.6008 | 7133 |
| 1739316900 | 2.74 | 0.05 | 1.86 | 2.61 | 2.745 | 2.56 | 2767 |
| 1739230500 | 2.69 | -0.12 | -4.27 | 2.74 | 2.8247 | 2.55 | 17866 |
| 1738971300 | 2.81 | -0.01 | -0.35 | 2.85 | 2.85 | 2.61 | 13349 |
| 1738884900 | 2.82 | -0.07 | -2.42 | 2.87 | 2.87 | 2.74 | 20283 |
| 1738798500 | 2.89 | 0.01 | 0.35 | 2.89 | 2.92 | 2.74 | 27246 |
| 1738712100 | 2.88 | 0.09 | 3.23 | 2.7599999 | 2.94 | 2.68 | 41599 |
| 1738625700 | 2.79 | 0.15 | 5.68 | 2.41 | 2.83 | 2.35 | 39939 |
| 1738366500 | 2.64 | 0.05 | 1.93 | 2.52 | 2.64 | 2.52 | 10133 |
| 1738280100 | 2.59 | 0.03 | 1.17 | 2.58 | 2.59 | 2.35 | 23170 |
| 1738193700 | 2.56 | 0.07 | 2.81 | 2.59 | 2.59 | 2.4 | 7844 |
| 1738107300 | 2.49 | 0.01 | 0.40 | 2.37 | 2.6 | 2.32 | 15192 |
| 1738020900 | 2.48 | -0.08 | -3.13 | 2.61 | 2.61 | 2.4 | 8454 |
| 1737761700 | 2.56 | 0.01 | 0.39 | 2.47 | 2.71 | 2.4501 | 28589 |
| 1737675300 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
