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 )

13.98 -0.47 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 14.43 14.52 13.78 13.98 15,444 -0.47(-3.25%)
May 16, 2024 14.59 14.80 14.41 14.45 15,504 -0.30(-2.03%)
May 15, 2024 13.85 14.75 13.63 14.75 24,209 +1.11(+8.14%)
May 14, 2024 13.37 13.70 12.99 13.64 27,691 +0.58(+4.44%)
May 13, 2024 13.71 14.17 12.98 13.06 16,576 -0.69(-5.02%)
May 10, 2024 14.05 14.69 13.42 13.75 30,060 -0.26(-1.86%)
May 09, 2024 13.82 14.28 13.58 14.01 33,785 +0.34(+2.49%)
May 08, 2024 13.46 14.23 13.23 13.67 39,863 +0.04(+0.29%)
May 07, 2024 13.83 14.39 13.50 13.63 34,312 -0.24(-1.73%)
May 06, 2024 14.44 14.59 13.69 13.87 19,040 -0.52(-3.61%)
May 03, 2024 14.49 14.62 13.93 14.39 35,828 +0.40(+2.86%)
May 02, 2024 14.01 14.52 13.64 13.99 24,234 -0.01(-0.07%)
May 01, 2024 12.26 14.75 12.26 14.00 63,145 +1.58(+12.72%)
Apr 30, 2024 12.51 12.91 12.25 12.42 16,174 -0.18(-1.43%)
Apr 29, 2024 13.01 13.35 12.49 12.60 23,675 -0.52(-3.96%)
Apr 26, 2024 12.57 13.29 12.30 13.12 27,903 +0.78(+6.32%)
Apr 25, 2024 12.43 12.93 11.99 12.34 30,895 -0.28(-2.22%)
Apr 24, 2024 13.13 13.18 12.36 12.62 28,651 -0.52(-3.96%)
Apr 23, 2024 12.59 13.38 12.40 13.14 35,950 +0.45(+3.55%)
Apr 22, 2024 12.20 13.25 11.38 12.69 73,640 +0.62(+5.14%)
Apr 19, 2024 12.75 13.18 12.02 12.07 30,734 -0.82(-6.36%)
Apr 18, 2024 12.86 14.14 12.68 12.89 42,372 -0.16(-1.23%)
Apr 17, 2024 14.42 14.51 12.51 13.05 34,838 -1.37(-9.50%)
Apr 16, 2024 13.78 14.70 13.78 14.42 16,661 +0.16(+1.12%)
Apr 15, 2024 15.85 15.85 13.78 14.26 63,535 -1.39(-8.88%)
Apr 12, 2024 15.79 16.32 15.11 15.65 34,833 -0.41(-2.55%)
Apr 11, 2024 16.09 16.15 15.53 16.06 26,820 +0.23(+1.45%)
Apr 10, 2024 16.47 16.85 15.10 15.83 40,079 -0.80(-4.81%)
Apr 09, 2024 16.36 17.35 16.28 16.63 35,328 +0.18(+1.09%)
Apr 08, 2024 17.43 17.58 16.23 16.45 39,692 -0.93(-5.35%)
Apr 05, 2024 17.75 17.98 17.02 17.38 31,723 -0.57(-3.18%)
Apr 04, 2024 17.97 18.27 17.56 17.95 38,213 +0.23(+1.30%)
Apr 03, 2024 17.78 18.44 17.59 17.72 32,804 +0.23(+1.32%)
Apr 02, 2024 18.41 18.41 17.35 17.49 39,216 -1.55(-8.14%)
Apr 01, 2024 20.43 20.43 17.60 19.04 43,407 -0.90(-4.51%)
Mar 28, 2024 20.21 20.55 19.71 19.94 27,783 -0.06(-0.30%)
Mar 27, 2024 20.54 21.44 19.86 20.00 39,343 -0.32(-1.57%)
Mar 26, 2024 19.90 20.88 19.45 20.32 42,795 +0.87(+4.47%)
Mar 25, 2024 19.80 19.91 19.26 19.45 22,710 -0.17(-0.87%)
Mar 22, 2024 19.24 20.35 19.10 19.62 51,318 +0.70(+3.70%)
Mar 21, 2024 18.44 19.50 17.87 18.92 30,941 +0.54(+2.94%)
Mar 20, 2024 16.24 18.38 16.14 18.38 54,323 +1.43(+8.44%)
Mar 19, 2024 17.10 17.38 16.50 16.95 31,977 -0.08(-0.47%)
Mar 18, 2024 17.49 17.73 16.93 17.03 17,859 -0.47(-2.69%)
Mar 15, 2024 16.31 17.50 16.25 17.50 35,334 +0.99(+6.00%)
Mar 14, 2024 18.55 18.61 16.31 16.51 77,884 -1.69(-9.29%)
Mar 13, 2024 20.33 20.49 18.00 18.20 68,472 -0.93(-4.86%)
Mar 12, 2024 18.28 20.75 18.00 19.13 225,980 +1.45(+8.20%)
Mar 11, 2024 15.35 18.50 15.35 17.68 114,620 +2.33(+15.18%)
Mar 08, 2024 16.49 17.57 14.82 15.35 63,874 -1.14(-6.91%)
Mar 07, 2024 14.05 17.20 14.02 16.49 158,774 +2.74(+19.93%)
Mar 06, 2024 12.61 13.75 12.61 13.75 45,049 +1.18(+9.39%)
Mar 05, 2024 12.82 12.82 11.81 12.57 22,231 -0.39(-3.01%)
Mar 04, 2024 13.00 13.20 12.29 12.96 34,858 -0.04(-0.31%)
Mar 01, 2024 12.20 13.00 12.05 13.00 37,031 +0.84(+6.91%)
Feb 29, 2024 12.07 12.32 11.20 12.16 46,593 +0.08(+0.66%)
Feb 28, 2024 12.43 12.56 11.76 12.08 37,248 -0.42(-3.36%)
Feb 27, 2024 13.11 13.11 12.05 12.50 63,847 +0.42(+3.48%)
Feb 26, 2024 13.13 13.13 11.24 12.08 86,035 -0.85(-6.57%)
Feb 23, 2024 13.50 13.90 12.51 12.93 64,843 -0.47(-3.51%)
Feb 22, 2024 13.20 15.26 12.62 13.40 117,588 +0.24(+1.82%)
Feb 21, 2024 12.74 13.23 11.55 13.16 60,411 +0.22(+1.70%)
Feb 20, 2024 11.40 13.44 11.40 12.94 90,739 +1.70(+15.12%)
Feb 16, 2024 11.97 11.97 10.65 11.24 46,920 -0.36(-3.10%)
Feb 15, 2024 10.11 11.60 9.910 11.60 102,375 +1.40(+13.73%)
Feb 14, 2024 8.940 13.83 8.700 10.20 331,045 +1.89(+22.74%)
Feb 13, 2024 8.940 8.940 8.150 8.310 28,355 -0.46(-5.25%)
Feb 12, 2024 8.330 8.990 8.330 8.770 25,294 +0.32(+3.79%)
Feb 09, 2024 8.660 8.660 8.310 8.450 19,989 -0.03(-0.35%)
Feb 08, 2024 8.430 8.663 8.260 8.480 16,212 +0.01(+0.12%)
Feb 07, 2024 8.980 8.980 8.450 8.470 23,945 -0.18(-2.08%)
Feb 06, 2024 8.990 9.160 8.360 8.650 21,555 -0.25(-2.81%)
Feb 05, 2024 8.540 9.178 8.000 8.900 37,642 +0.16(+1.83%)
Feb 02, 2024 8.710 8.855 8.450 8.740 33,911 -0.15(-1.69%)
Feb 01, 2024 8.730 9.096 8.600 8.890 22,979 +0.25(+2.89%)
Jan 31, 2024 8.940 9.044 8.620 8.640 21,842 -0.23(-2.59%)
Jan 30, 2024 9.100 9.100 8.750 8.870 19,991 -0.27(-2.95%)
Jan 29, 2024 8.900 9.190 8.557 9.140 19,578 +0.42(+4.82%)
Jan 26, 2024 8.630 9.090 8.600 8.720 24,050 -0.10(-1.13%)
Jan 25, 2024 8.510 8.873 8.190 8.820 20,161 +0.23(+2.68%)
Jan 24, 2024 8.510 8.980 8.510 8.590 16,658 -0.09(-1.04%)
Jan 23, 2024 9.150 9.240 8.220 8.680 23,324 -0.47(-5.14%)
Jan 22, 2024 9.060 9.370 8.900 9.150 7,591 +0.02(+0.25%)
Jan 19, 2024 8.950 9.127 8.674 9.127 9,400 +0.34(+3.84%)
Jan 18, 2024 9.110 9.110 8.510 8.790 32,280 -0.17(-1.90%)
Jan 17, 2024 9.240 9.520 8.760 8.960 19,604 -0.46(-4.88%)
Jan 16, 2024 9.170 9.880 9.200 9.420 14,219 +0.16(+1.73%)
Jan 12, 2024 9.120 9.550 9.015 9.260 25,918 +0.02(+0.22%)
Jan 11, 2024 9.980 10.34 9.220 9.240 21,922 -0.64(-6.48%)
Jan 10, 2024 10.21 10.44 9.870 9.880 21,833 -0.39(-3.80%)
Jan 09, 2024 9.930 10.47 9.813 10.27 22,849 +0.58(+5.99%)
Jan 08, 2024 9.620 9.840 9.200 9.690 12,157 -0.01(-0.10%)
Jan 05, 2024 10.23 10.43 9.700 9.700 69,316 -0.72(-6.91%)
Jan 04, 2024 10.58 10.79 10.05 10.42 12,775 -0.08(-0.76%)
Jan 03, 2024 10.76 10.97 10.21 10.50 20,802 -0.30(-2.78%)
Jan 02, 2024 10.55 11.00 10.55 10.80 8,883 +0.28(+2.66%)
Dec 29, 2023 10.69 10.80 10.30 10.52 24,100 -0.26(-2.41%)
Dec 28, 2023 10.90 11.24 10.72 10.78 17,784 -0.23(-2.09%)
Dec 27, 2023 11.10 11.20 10.71 11.01 13,289 -0.11(-0.99%)
Dec 26, 2023 10.96 11.14 10.71 11.12 12,261 +0.41(+3.83%)
Dec 22, 2023 10.75 11.16 10.68 10.71 13,841 -0.17(-1.56%)
Dec 21, 2023 10.53 10.97 10.53 10.88 8,286 +0.26(+2.45%)
Dec 20, 2023 10.27 11.12 10.27 10.62 26,388 +0.34(+3.36%)
Dec 19, 2023 10.21 10.73 10.20 10.28 14,851 +0.12(+1.13%)
Dec 18, 2023 11.29 11.29 10.11 10.16 22,331 -0.60(-5.58%)
Dec 15, 2023 10.91 10.98 10.61 10.76 12,575 -0.09(-0.83%)
Dec 14, 2023 10.77 11.27 10.77 10.85 18,281 +0.24(+2.26%)
Dec 13, 2023 10.87 10.87 10.50 10.61 14,805 -0.44(-3.98%)
Dec 12, 2023 10.98 11.22 10.67 11.05 9,810 -0.19(-1.69%)
Dec 11, 2023 11.65 11.78 10.60 11.24 31,869 -0.54(-4.58%)
Dec 08, 2023 11.93 11.96 11.50 11.78 15,082 -0.37(-3.05%)
Dec 07, 2023 12.09 12.25 11.94 12.15 10,040 -0.15(-1.22%)
Dec 06, 2023 11.68 12.43 11.68 12.30 19,168 +0.32(+2.67%)
Dec 05, 2023 11.63 12.04 11.51 11.98 12,042 +0.33(+2.83%)
Dec 04, 2023 11.64 11.65 11.25 11.65 14,290 -0.04(-0.34%)
Dec 01, 2023 11.72 11.94 11.50 11.69 12,984 -0.01(-0.09%)
Nov 30, 2023 11.45 11.99 10.93 11.70 16,912 +0.48(+4.28%)
Nov 29, 2023 11.45 11.79 11.20 11.22 10,876 -0.24(-2.09%)
Nov 28, 2023 11.42 11.62 11.02 11.46 18,717 -0.05(-0.43%)
Nov 27, 2023 12.00 12.00 11.51 11.51 10,807 -0.46(-3.84%)
Nov 24, 2023 11.37 12.10 11.27 11.97 21,023 +0.62(+5.46%)
Nov 22, 2023 10.77 11.72 10.77 11.35 26,939 +0.75(+7.08%)
Nov 21, 2023 11.10 11.20 10.60 10.60 13,564 -0.40(-3.64%)
Nov 20, 2023 10.85 11.00 10.74 11.00 13,699 +0.29(+2.71%)
Nov 17, 2023 10.77 10.93 10.57 10.71 8,765 -0.07(-0.65%)
Nov 16, 2023 11.00 11.24 10.56 10.78 14,388 -0.20(-1.82%)
Nov 15, 2023 10.52 10.99 10.40 10.98 27,029 +0.53(+5.07%)
Nov 14, 2023 10.73 10.73 10.18 10.45 9,687 +0.16(+1.55%)
Nov 13, 2023 10.29 10.29 9.700 10.29 8,582 +0.12(+1.18%)
Nov 10, 2023 10.06 10.38 9.841 10.17 22,624 +0.15(+1.50%)
Nov 09, 2023 10.25 10.43 9.480 10.02 13,362 -0.13(-1.28%)
Nov 08, 2023 10.74 10.74 9.700 10.15 19,837 -0.46(-4.34%)
Nov 07, 2023 10.43 10.71 10.02 10.61 30,012 +0.18(+1.73%)
Nov 06, 2023 9.100 10.46 9.100 10.43 37,468 +1.38(+15.25%)
Nov 03, 2023 8.540 9.250 8.540 9.050 24,527 +0.41(+4.75%)
Nov 02, 2023 8.550 8.860 8.413 8.640 6,613 -0.05(-0.58%)
Nov 01, 2023 8.340 8.970 8.210 8.690 12,895 +0.33(+3.95%)
Oct 31, 2023 8.199 8.428 8.199 8.360 2,696 +0.08(+0.97%)
Oct 30, 2023 8.710 8.710 8.007 8.280 16,013 -0.24(-2.82%)
Oct 27, 2023 8.620 8.620 8.380 8.520 9,801 +0.25(+3.02%)
Oct 26, 2023 7.920 8.290 7.580 8.270 13,658 +0.32(+4.03%)
Oct 25, 2023 8.220 8.220 7.635 7.950 10,915 -0.25(-3.05%)
Oct 24, 2023 7.890 8.220 7.690 8.200 15,658 +0.43(+5.53%)
Oct 23, 2023 8.160 8.300 7.770 7.770 9,310 -0.51(-6.16%)
Oct 20, 2023 8.250 8.280 7.980 8.280 26,908 +0.01(+0.12%)
Oct 19, 2023 8.200 8.490 8.152 8.270 15,042 -0.13(-1.61%)
Oct 18, 2023 8.660 8.740 8.190 8.405 10,043 -0.26(-2.94%)
Oct 17, 2023 8.650 8.928 8.584 8.660 8,435 -0.10(-1.14%)
Oct 16, 2023 8.800 9.030 8.640 8.760 14,940 +0.12(+1.39%)
Oct 13, 2023 8.790 8.960 8.600 8.640 4,949 -0.04(-0.52%)
Oct 12, 2023 8.990 8.990 8.660 8.685 6,556 -0.38(-4.14%)
Oct 11, 2023 9.170 9.220 8.940 9.060 17,019 -0.23(-2.48%)
Oct 10, 2023 9.080 9.290 9.000 9.290 6,484 +0.40(+4.50%)
Oct 09, 2023 8.850 8.900 8.550 8.890 3,861 +0.05(+0.57%)
Oct 06, 2023 8.630 8.900 8.480 8.840 8,683 +0.33(+3.88%)
Oct 05, 2023 8.530 8.720 8.500 8.510 9,969 +0.04(+0.47%)
Oct 04, 2023 8.450 8.740 8.450 8.470 10,848 -0.15(-1.74%)
Oct 03, 2023 8.730 8.750 8.550 8.620 7,190 -0.32(-3.58%)
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.