Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenwich Lifesciences Inc (NQ: GLSI )

14.83 +1.42 (+10.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 15.43 15.58 14.63 15.20 52,065 -0.07(-0.46%)
Dec 29, 2022 17.23 17.25 14.72 15.27 127,757 -1.61(-9.54%)
Dec 28, 2022 15.27 17.00 15.27 16.88 81,916 +1.40(+9.04%)
Dec 27, 2022 14.73 15.91 14.67 15.48 96,881 +0.91(+6.25%)
Dec 23, 2022 14.13 14.57 13.68 14.57 28,287 +0.69(+4.97%)
Dec 22, 2022 13.85 14.11 13.41 13.88 17,834 -0.21(-1.49%)
Dec 21, 2022 13.29 14.89 13.25 14.09 54,939 +1.08(+8.30%)
Dec 20, 2022 12.04 13.23 12.04 13.01 36,867 +0.71(+5.77%)
Dec 19, 2022 12.51 12.68 12.24 12.30 15,531 -0.41(-3.23%)
Dec 16, 2022 12.88 13.95 12.63 12.71 16,559 -0.26(-2.00%)
Dec 15, 2022 12.96 13.64 12.48 12.97 31,389 -0.16(-1.22%)
Dec 14, 2022 13.05 13.70 12.88 13.13 37,354 +0.10(+0.77%)
Dec 13, 2022 13.31 13.87 12.42 13.03 29,863 +0.08(+0.62%)
Dec 12, 2022 13.16 13.17 12.41 12.95 38,999 -0.03(-0.23%)
Dec 09, 2022 13.78 13.84 12.85 12.98 28,964 -0.72(-5.26%)
Dec 08, 2022 14.04 14.04 13.59 13.70 13,947 -0.28(-2.00%)
Dec 07, 2022 13.92 14.10 13.62 13.98 32,036 +0.39(+2.87%)
Dec 06, 2022 13.42 14.20 13.38 13.59 36,048 +0.16(+1.19%)
Dec 05, 2022 13.75 13.77 13.25 13.43 34,120 -0.32(-2.33%)
Dec 02, 2022 13.67 14.06 13.18 13.75 40,103 -0.25(-1.79%)
Dec 01, 2022 14.49 14.50 13.56 14.00 52,376 +0.05(+0.36%)
Nov 30, 2022 14.50 14.50 12.96 13.95 61,928 +0.16(+1.16%)
Nov 29, 2022 14.13 14.76 13.22 13.79 50,174 -0.51(-3.57%)
Nov 28, 2022 14.90 14.99 13.51 14.30 96,517 -0.20(-1.38%)
Nov 25, 2022 13.16 14.71 12.51 14.50 89,375 +1.47(+11.28%)
Nov 23, 2022 10.97 13.37 10.66 13.03 155,711 +2.18(+20.09%)
Nov 22, 2022 11.10 11.10 10.51 10.85 12,328 +0.00(+0.00%)
Nov 21, 2022 10.60 11.08 10.60 10.85 17,822 +0.09(+0.84%)
Nov 18, 2022 10.83 11.12 10.38 10.76 44,815 -0.07(-0.65%)
Nov 17, 2022 10.83 11.10 10.36 10.83 24,157 -0.16(-1.46%)
Nov 16, 2022 11.08 11.66 10.60 10.99 38,505 -0.09(-0.81%)
Nov 15, 2022 10.16 11.91 10.15 11.08 132,525 +1.17(+11.81%)
Nov 14, 2022 9.790 10.40 9.618 9.910 37,280 -0.01(-0.10%)
Nov 11, 2022 9.380 10.20 9.380 9.920 54,699 +0.49(+5.20%)
Nov 10, 2022 9.200 9.500 9.200 9.430 22,584 +0.31(+3.40%)
Nov 09, 2022 9.280 9.450 8.990 9.120 21,891 -0.21(-2.25%)
Nov 08, 2022 9.030 9.430 9.030 9.330 21,183 +0.35(+3.90%)
Nov 07, 2022 9.080 9.250 8.920 8.980 42,624 -0.11(-1.21%)
Nov 04, 2022 9.250 9.250 8.920 9.090 41,880 -0.16(-1.73%)
Nov 03, 2022 8.720 9.370 8.720 9.250 30,908 +0.44(+4.99%)
Nov 02, 2022 9.200 9.224 8.760 8.810 45,157 -0.41(-4.45%)
Nov 01, 2022 8.970 9.480 8.970 9.220 35,047 +0.21(+2.33%)
Oct 31, 2022 9.380 9.380 9.010 9.010 20,307 -0.31(-3.33%)
Oct 28, 2022 9.130 9.790 9.110 9.320 49,401 +0.16(+1.75%)
Oct 27, 2022 9.860 9.880 9.030 9.160 78,694 -0.72(-7.29%)
Oct 26, 2022 10.33 10.57 9.730 9.880 37,908 -0.19(-1.89%)
Oct 25, 2022 9.450 10.29 9.450 10.07 55,275 +0.64(+6.79%)
Oct 24, 2022 9.850 9.880 9.400 9.430 50,150 -0.46(-4.65%)
Oct 21, 2022 9.738 9.930 9.561 9.890 22,951 +0.10(+1.02%)
Oct 20, 2022 9.600 10.00 9.560 9.790 21,164 +0.19(+1.98%)
Oct 19, 2022 9.920 9.980 9.540 9.600 29,722 -0.32(-3.23%)
Oct 18, 2022 9.900 10.15 9.522 9.920 39,668 +0.11(+1.12%)
Oct 17, 2022 10.03 10.19 9.734 9.810 38,838 -0.05(-0.51%)
Oct 14, 2022 9.990 9.990 9.140 9.860 28,664 +0.04(+0.41%)
Oct 13, 2022 9.891 9.990 9.300 9.820 26,025 +0.36(+3.81%)
Oct 12, 2022 9.400 9.760 9.320 9.460 10,992 +0.15(+1.61%)
Oct 11, 2022 9.890 9.919 9.000 9.310 26,441 -0.28(-2.92%)
Oct 10, 2022 9.400 9.930 9.320 9.590 20,867 +0.01(+0.10%)
Oct 07, 2022 9.880 10.00 9.500 9.580 20,983 -0.23(-2.34%)
Oct 06, 2022 9.690 10.00 9.630 9.810 30,225 -0.15(-1.51%)
Oct 05, 2022 9.700 9.960 9.310 9.960 29,458 -0.03(-0.30%)
Oct 04, 2022 9.650 9.990 9.610 9.990 34,614 +0.44(+4.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.