NasdaqCM - Delayed Quote USD

CytoMed Therapeutics Limited (GDTC)

Compare
2.0800 +0.0900 (+4.52%)
At close: October 16 at 4:00 PM EDT
2.1800 +0.10 (+4.81%)
After hours: October 16 at 7:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 1.9831 2.0800 1.9600 2.0800 2.0800 8,260
Oct 15, 2024 2.0070 2.1500 2.0070 2.0800 2.0800 900
Oct 14, 2024 2.0000 2.1600 1.9450 2.1600 2.1600 1,800
Oct 11, 2024 1.9700 2.0500 1.9000 2.0400 2.0400 3,400
Oct 10, 2024 2.0750 2.0750 2.0100 2.0100 2.0100 2,400
Oct 9, 2024 2.0400 2.2400 2.0100 2.0100 2.0100 23,500
Oct 8, 2024 2.0600 2.0600 1.9950 2.0600 2.0600 3,700
Oct 7, 2024 2.0700 2.1700 1.9000 2.0950 2.0950 71,800
Oct 4, 2024 1.8500 2.0150 1.8000 1.9040 1.9040 45,300
Oct 3, 2024 1.7800 1.8900 1.6850 1.7640 1.7640 8,600
Oct 2, 2024 1.6500 1.7900 1.6400 1.7900 1.7900 7,700
Oct 1, 2024 1.5900 1.7600 1.5500 1.6400 1.6400 33,900
Sep 30, 2024 1.5800 1.6000 1.5600 1.5700 1.5700 3,700
Sep 27, 2024 1.5700 1.5900 1.5500 1.5500 1.5500 2,500
Sep 26, 2024 1.5100 1.5500 1.4800 1.4800 1.4800 7,900
Sep 25, 2024 1.4600 1.4700 1.2000 1.4700 1.4700 7,300
Sep 24, 2024 1.5300 1.5300 1.4600 1.4600 1.4600 4,600
Sep 23, 2024 1.4400 1.5230 1.4000 1.5200 1.5200 6,200
Sep 20, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 500
Sep 19, 2024 1.5400 1.5500 1.5400 1.5500 1.5500 1,300
Sep 18, 2024 1.5800 1.6100 1.5700 1.5700 1.5700 2,800
Sep 17, 2024 1.6300 1.6300 1.5950 1.5950 1.5950 1,000
Sep 16, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 300
Sep 13, 2024 1.4900 1.5000 1.4800 1.5000 1.5000 2,300
Sep 12, 2024 1.4000 1.5000 1.4000 1.4900 1.4900 1,100
Sep 11, 2024 1.6100 1.6100 1.5300 1.5300 1.5300 1,100
Sep 10, 2024 1.4800 1.6200 1.4800 1.6200 1.6200 400
Sep 9, 2024 1.4810 1.4810 1.4810 1.4810 1.4810 500
Sep 6, 2024 1.4800 1.5500 1.4500 1.4800 1.4800 2,400
Sep 5, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Sep 4, 2024 1.5000 1.6400 1.4900 1.4900 1.4900 11,700
Sep 3, 2024 1.6000 1.6000 1.4800 1.4900 1.4900 1,100
Aug 30, 2024 1.5000 1.5450 1.4600 1.4810 1.4810 4,000
Aug 29, 2024 1.5100 1.5100 1.4500 1.4500 1.4500 2,300
Aug 28, 2024 1.5500 1.6000 1.5500 1.5500 1.5500 4,900
Aug 27, 2024 1.5200 1.5930 1.5200 1.5900 1.5900 1,700
Aug 26, 2024 1.3600 1.5400 1.3600 1.4500 1.4500 11,100
Aug 23, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 400
Aug 22, 2024 1.6100 1.6100 1.5800 1.6000 1.6000 3,500
Aug 21, 2024 1.5900 1.6000 1.5500 1.5800 1.5800 7,000
Aug 20, 2024 1.4200 1.7000 1.4200 1.5900 1.5900 10,700
Aug 19, 2024 1.6600 1.7400 1.6300 1.7400 1.7400 2,300
Aug 16, 2024 1.6600 1.6950 1.6600 1.6630 1.6630 2,000
Aug 15, 2024 1.6900 1.7400 1.6700 1.7300 1.7300 19,400
Aug 14, 2024 1.7510 1.7600 1.6800 1.6800 1.6800 2,900
Aug 13, 2024 1.6500 1.7600 1.5500 1.7300 1.7300 11,900
Aug 12, 2024 1.7700 1.7900 1.6300 1.6400 1.6400 6,400
Aug 9, 2024 1.5000 1.7900 1.5000 1.7900 1.7900 3,900
Aug 8, 2024 1.7230 1.8090 1.7200 1.7800 1.7800 3,500
Aug 7, 2024 1.6450 1.8000 1.6100 1.8000 1.8000 3,100
Aug 6, 2024 1.5500 1.6400 1.5500 1.6400 1.6400 1,200
Aug 5, 2024 1.6500 1.7330 1.4650 1.5420 1.5420 21,000
Aug 2, 2024 1.8000 1.8000 1.7500 1.7700 1.7700 4,900
Aug 1, 2024 1.7500 1.8000 1.7500 1.7500 1.7500 2,700
Jul 31, 2024 1.7100 1.8100 1.7100 1.8100 1.8100 6,700
Jul 30, 2024 1.7610 1.8400 1.7300 1.8100 1.8100 8,200
Jul 29, 2024 1.8020 1.8700 1.7000 1.7000 1.7000 11,100
Jul 26, 2024 1.8900 1.9900 1.6800 1.8100 1.8100 43,100
Jul 25, 2024 2.0200 2.0550 1.8800 1.9700 1.9700 21,600
Jul 24, 2024 2.0410 2.1000 2.0100 2.0100 2.0100 34,300
Jul 23, 2024 2.1000 2.2600 2.0000 2.0500 2.0500 58,000
Jul 22, 2024 2.0900 2.2600 2.0500 2.1500 2.1500 63,000
Jul 19, 2024 2.1700 2.1700 2.0200 2.1000 2.1000 40,800
Jul 18, 2024 2.1200 2.3500 2.0100 2.2400 2.2400 124,200
Jul 17, 2024 2.2700 2.4600 1.8800 2.2400 2.2400 3,606,200
Jul 16, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 4,200
Jul 15, 2024 2.0900 2.0900 1.9800 2.0000 2.0000 2,500
Jul 12, 2024 2.1500 2.1500 1.9100 2.0300 2.0300 3,700
Jul 11, 2024 2.1900 2.2800 2.0500 2.0500 2.0500 2,800
Jul 10, 2024 2.0900 2.1600 2.0900 2.1500 2.1500 1,900
Jul 9, 2024 2.1240 2.1240 2.1240 2.1240 2.1240 -
Jul 8, 2024 2.0500 2.1240 2.0500 2.1240 2.1240 2,400
Jul 5, 2024 2.0900 2.0900 2.0900 2.0900 2.0900 1,100
Jul 3, 2024 2.0100 2.0400 2.0100 2.0400 2.0400 2,200
Jul 2, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 800
Jul 1, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 800
Jun 28, 2024 1.9980 2.0800 1.9980 2.0800 2.0800 2,100
Jun 27, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Jun 26, 2024 2.0200 2.0300 2.0000 2.0300 2.0300 900
Jun 25, 2024 2.0550 2.0600 2.0310 2.0400 2.0400 3,300
Jun 24, 2024 2.0790 2.0800 2.0700 2.0700 2.0700 1,200
Jun 21, 2024 1.9700 1.9800 1.9700 1.9800 1.9800 2,500
Jun 20, 2024 1.9200 1.9500 1.9200 1.9200 1.9200 1,300
Jun 18, 2024 1.9300 1.9900 1.8900 1.9300 1.9300 6,600
Jun 17, 2024 2.0000 2.0330 1.9900 2.0330 2.0330 1,900
Jun 14, 2024 2.0500 2.0800 1.9000 1.9000 1.9000 2,100
Jun 13, 2024 2.0800 2.0800 1.9500 2.0600 2.0600 7,500
Jun 12, 2024 2.0680 2.0800 2.0000 2.0800 2.0800 1,900
Jun 11, 2024 1.9920 2.0800 1.9500 2.0600 2.0600 13,700
Jun 10, 2024 1.9850 2.0000 1.9700 2.0000 2.0000 2,600
Jun 7, 2024 2.0300 2.0950 1.9500 1.9500 1.9500 4,900
Jun 6, 2024 2.1500 2.1500 2.0700 2.0700 2.0700 600
Jun 5, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 500
Jun 4, 2024 2.0300 2.0300 2.0200 2.0200 2.0200 500
Jun 3, 2024 1.9600 2.1400 1.9600 2.1400 2.1400 1,400
May 31, 2024 2.1690 2.1690 1.9800 2.1600 2.1600 3,100
May 30, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 200
May 29, 2024 2.0100 2.1000 1.9800 2.0100 2.0100 2,900
May 28, 2024 2.0670 2.0670 2.0670 2.0670 2.0670 100
May 24, 2024 2.0900 2.1000 2.0670 2.0670 2.0670 1,600
May 23, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 800
May 22, 2024 2.1100 2.1100 2.0600 2.0600 2.0600 700
May 21, 2024 2.0500 2.0990 2.0400 2.0400 2.0400 3,700
May 20, 2024 2.0430 2.0800 1.9810 2.0300 2.0300 4,000
May 17, 2024 2.1300 2.1300 2.1200 2.1200 2.1200 5,300
May 16, 2024 2.2400 2.2400 2.1300 2.1300 2.1300 6,000
May 15, 2024 2.0500 2.2550 2.0500 2.2550 2.2550 700
May 14, 2024 2.0700 2.0700 2.0700 2.0700 2.0700 200
May 13, 2024 2.1060 2.1300 1.9500 2.1200 2.1200 12,200
May 10, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 400
May 9, 2024 2.1220 2.1220 2.1220 2.1220 2.1220 5,100
May 8, 2024 2.1000 2.1600 2.0900 2.1600 2.1600 1,300
May 7, 2024 2.0700 2.0700 2.0340 2.0500 2.0500 3,400
May 6, 2024 2.0100 2.4800 2.0000 2.1550 2.1550 7,600
May 3, 2024 2.1200 2.1200 2.0000 2.0550 2.0550 7,700
May 2, 2024 2.1080 2.1100 2.0760 2.1000 2.1000 5,800
May 1, 2024 2.2000 2.2000 2.1400 2.1400 2.1400 600
Apr 30, 2024 2.0700 2.2200 2.0600 2.1100 2.1100 68,800
Apr 29, 2024 2.1700 2.2100 2.1100 2.2050 2.2050 1,400
Apr 26, 2024 2.1250 2.1250 2.0950 2.1000 2.1000 1,800
Apr 25, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 400
Apr 24, 2024 2.1800 2.1800 2.1500 2.1500 2.1500 1,000
Apr 23, 2024 2.1300 2.1500 2.1060 2.1500 2.1500 1,200
Apr 22, 2024 2.2000 2.2500 2.0910 2.2500 2.2500 7,400
Apr 19, 2024 2.1200 2.1700 2.0900 2.0900 2.0900 3,800
Apr 18, 2024 2.0400 2.1000 2.0200 2.0900 2.0900 3,300
Apr 17, 2024 2.0200 2.0700 2.0200 2.0700 2.0700 3,100
Apr 16, 2024 2.0000 2.1300 2.0000 2.1200 2.1200 13,400
Apr 15, 2024 2.0680 2.0680 2.0200 2.0200 2.0200 5,100
Apr 12, 2024 2.1000 2.1290 2.1000 2.1000 2.1000 900
Apr 11, 2024 2.0600 2.1340 2.0600 2.1050 2.1050 1,200
Apr 10, 2024 2.0900 2.1380 2.0600 2.0600 2.0600 500
Apr 9, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 600
Apr 8, 2024 2.0400 2.0400 2.0200 2.0400 2.0400 1,900
Apr 5, 2024 2.0500 2.0800 2.0000 2.0000 2.0000 3,900
Apr 4, 2024 2.0550 2.0860 2.0160 2.0500 2.0500 5,200
Apr 3, 2024 2.0300 2.1100 2.0300 2.1100 2.1100 3,900
Apr 2, 2024 2.1730 2.1730 2.0800 2.0800 2.0800 15,800
Apr 1, 2024 2.1200 2.2400 2.0850 2.2400 2.2400 3,100
Mar 28, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 2,900
Mar 27, 2024 2.3500 2.3500 2.1000 2.2400 2.2400 7,000
Mar 26, 2024 2.2320 2.2800 2.0900 2.0900 2.0900 3,500
Mar 25, 2024 2.1500 2.3000 2.1500 2.2000 2.2000 4,100
Mar 22, 2024 2.2800 2.3500 2.2600 2.2600 2.2600 6,100
Mar 21, 2024 2.3300 2.3500 2.2700 2.2800 2.2800 5,700
Mar 20, 2024 2.6100 2.6100 1.9500 2.3600 2.3600 43,500
Mar 19, 2024 2.3000 2.5600 2.2900 2.5000 2.5000 36,800
Mar 18, 2024 2.2500 2.2600 2.1500 2.2500 2.2500 18,200
Mar 15, 2024 2.2000 2.2180 2.1300 2.1300 2.1300 3,800
Mar 14, 2024 2.1300 2.1600 2.1300 2.1400 2.1400 3,600
Mar 13, 2024 2.1000 2.1550 2.0550 2.0700 2.0700 5,300
Mar 12, 2024 2.0830 2.1300 2.0700 2.0700 2.0700 5,500
Mar 11, 2024 2.0800 2.1300 2.0600 2.0700 2.0700 6,500
Mar 8, 2024 2.1500 2.2200 2.0500 2.0600 2.0600 9,900
Mar 7, 2024 2.1510 2.1510 2.0500 2.0500 2.0500 5,000
Mar 6, 2024 2.2900 2.2900 2.0900 2.0900 2.0900 3,400
Mar 5, 2024 2.2500 2.3800 2.2400 2.3400 2.3400 9,800
Mar 4, 2024 2.2700 2.2800 2.1450 2.2380 2.2380 13,700
Mar 1, 2024 2.2700 2.2900 2.0800 2.2000 2.2000 8,100
Feb 29, 2024 2.1000 2.1000 2.0100 2.0100 2.0100 7,200
Feb 28, 2024 2.0800 2.1600 1.9600 2.0000 2.0000 16,400
Feb 27, 2024 2.2200 2.2500 2.0500 2.0500 2.0500 10,300
Feb 26, 2024 2.2400 2.2950 2.1700 2.1900 2.1900 4,200
Feb 23, 2024 2.1990 2.2300 2.1990 2.2000 2.2000 5,900
Feb 22, 2024 2.3400 2.3600 2.2000 2.2300 2.2300 35,000
Feb 21, 2024 2.3880 2.3880 2.3400 2.3700 2.3700 4,400
Feb 20, 2024 2.5600 2.5600 2.3400 2.3600 2.3600 13,000
Feb 16, 2024 2.6800 2.6900 2.4000 2.4000 2.4000 5,200
Feb 15, 2024 2.5100 2.6800 2.4400 2.5100 2.5100 21,600
Feb 14, 2024 2.4700 2.5900 2.3600 2.5250 2.5250 42,300
Feb 13, 2024 2.4550 2.4800 2.3500 2.4800 2.4800 9,900
Feb 12, 2024 2.4000 2.6000 2.3550 2.5100 2.5100 25,300
Feb 9, 2024 2.3000 2.4800 2.2940 2.4500 2.4500 29,100
Feb 8, 2024 2.2500 2.4700 2.1500 2.2400 2.2400 40,700
Feb 7, 2024 2.8800 2.8800 1.9200 2.1050 2.1050 281,900
Feb 6, 2024 3.2200 3.3700 2.9200 3.0700 3.0700 488,700
Feb 5, 2024 3.3800 3.4500 3.2000 3.2100 3.2100 118,100
Feb 2, 2024 3.4600 3.5080 3.4300 3.5080 3.5080 4,400
Feb 1, 2024 3.6500 3.6500 3.4300 3.5000 3.5000 88,700
Jan 31, 2024 3.5000 3.7100 3.5000 3.5400 3.5400 4,600
Jan 30, 2024 3.6500 3.6750 3.5300 3.5300 3.5300 7,200
Jan 29, 2024 3.7900 3.7900 3.5100 3.6400 3.6400 13,900
Jan 26, 2024 3.7900 4.1900 3.7000 3.7100 3.7100 19,500
Jan 25, 2024 4.0250 4.1600 3.8100 3.8200 3.8200 24,900
Jan 24, 2024 4.1100 4.2800 3.8700 4.2000 4.2000 14,500
Jan 23, 2024 4.0400 4.3000 4.0100 4.0300 4.0300 13,000
Jan 22, 2024 3.9100 3.9100 3.9100 3.9100 3.9100 5,900
Jan 19, 2024 4.0000 4.0000 3.8500 3.9000 3.9000 8,800
Jan 18, 2024 3.9000 3.9100 3.8100 3.8200 3.8200 6,100
Jan 17, 2024 4.2600 4.4590 3.8100 3.9100 3.9100 44,100
Jan 16, 2024 4.5200 4.5200 4.1500 4.2000 4.2000 12,800
Jan 12, 2024 4.8400 4.8400 4.1300 4.1300 4.1300 16,000
Jan 11, 2024 4.4200 4.8600 4.2500 4.3300 4.3300 31,000
Jan 10, 2024 4.3500 4.3800 4.2590 4.2700 4.2700 17,600
Jan 9, 2024 4.4050 4.5400 4.4050 4.5400 4.5400 3,000
Jan 8, 2024 4.5100 4.5400 4.2300 4.5400 4.5400 3,100
Jan 5, 2024 4.2700 4.5400 4.1600 4.4300 4.4300 113,600
Jan 4, 2024 4.1800 4.6500 4.0400 4.3500 4.3500 306,400
Jan 3, 2024 4.3100 4.4500 4.0000 4.0000 4.0000 28,100
Jan 2, 2024 4.9000 4.9000 4.3500 4.4100 4.4100 63,000
Dec 29, 2023 5.2500 5.2500 4.4500 4.9000 4.9000 133,200
Dec 28, 2023 5.2200 5.4700 4.9500 5.2000 5.2000 158,800
Dec 27, 2023 4.7600 5.5000 4.7000 5.2000 5.2000 428,200
Dec 26, 2023 4.1010 4.9950 4.1010 4.9340 4.9340 499,500
Dec 22, 2023 4.2600 4.2600 3.8900 4.2100 4.2100 8,200
Dec 21, 2023 4.5000 4.6300 4.1500 4.3100 4.3100 34,800
Dec 20, 2023 3.8100 4.6170 3.8000 4.3300 4.3300 43,400
Dec 19, 2023 3.2400 3.9100 3.2400 3.9100 3.9100 10,000
Dec 18, 2023 3.2200 3.3000 3.2200 3.2400 3.2400 1,200
Dec 15, 2023 3.3000 3.4050 3.1100 3.3500 3.3500 11,700
Dec 14, 2023 3.3800 3.4500 3.2350 3.2700 3.2700 18,800
Dec 13, 2023 3.4800 3.5150 3.3500 3.3900 3.3900 3,700
Dec 12, 2023 3.4700 3.5200 3.4000 3.4880 3.4880 2,900
Dec 11, 2023 3.5920 3.5920 3.4900 3.4900 3.4900 2,800
Dec 8, 2023 3.4500 3.5000 3.3300 3.4100 3.4100 8,000
Dec 7, 2023 3.5710 3.5710 3.4540 3.4540 3.4540 10,700
Dec 6, 2023 3.5700 3.5800 3.3800 3.4800 3.4800 23,400
Dec 5, 2023 3.6700 3.7000 3.5500 3.5500 3.5500 10,700
Dec 4, 2023 3.4700 3.7000 3.4700 3.6400 3.6400 3,900
Dec 1, 2023 3.6400 3.6660 3.5210 3.5210 3.5210 4,800
Nov 30, 2023 3.7000 3.7000 3.5300 3.6900 3.6900 3,600
Nov 29, 2023 3.7000 3.8000 3.6100 3.6440 3.6440 4,800
Nov 28, 2023 3.6840 3.7000 3.5500 3.6900 3.6900 6,900
Nov 27, 2023 3.6220 3.6500 3.6220 3.6500 3.6500 1,200
Nov 24, 2023 3.7000 3.7000 3.5750 3.6900 3.6900 3,500
Nov 22, 2023 3.6800 3.7000 3.6250 3.7000 3.7000 11,400
Nov 21, 2023 3.6300 3.7000 3.6050 3.7000 3.7000 2,500
Nov 20, 2023 3.7200 3.7490 3.6500 3.7000 3.7000 1,500
Nov 17, 2023 3.8000 3.8000 3.7200 3.7200 3.7200 3,500
Nov 16, 2023 3.8680 4.0700 3.8680 4.0700 4.0700 600
Nov 15, 2023 4.0500 4.0500 4.0100 4.0100 4.0100 400
Nov 14, 2023 4.0500 4.1600 4.0300 4.0600 4.0600 1,300
Nov 13, 2023 4.0900 4.1500 4.0100 4.0300 4.0300 2,900
Nov 10, 2023 4.1150 4.1150 4.0200 4.0390 4.0390 1,500
Nov 9, 2023 4.1000 4.2800 3.9600 3.9600 3.9600 2,900
Nov 8, 2023 3.8100 4.1300 3.8100 4.1200 4.1200 8,100
Nov 7, 2023 4.1130 4.1230 4.0700 4.0700 4.0700 2,000
Nov 6, 2023 3.9300 4.2600 3.9300 4.0600 4.0600 10,300
Nov 3, 2023 3.9990 4.3900 3.9600 4.0500 4.0500 41,100
Nov 2, 2023 3.9500 3.9650 3.8900 3.8900 3.8900 1,700
Nov 1, 2023 3.7500 3.8900 3.7500 3.8900 3.8900 4,900
Oct 31, 2023 3.5700 3.9640 3.5700 3.7300 3.7300 16,100
Oct 30, 2023 3.5500 3.6500 3.4660 3.4660 3.4660 10,600
Oct 27, 2023 3.5950 3.6000 3.5100 3.5100 3.5100 4,000
Oct 26, 2023 3.5100 3.5990 3.5100 3.5100 3.5100 4,600
Oct 25, 2023 3.5700 3.6300 3.3900 3.5900 3.5900 7,000
Oct 24, 2023 3.4500 3.7000 3.4500 3.6500 3.6500 3,000
Oct 23, 2023 3.4800 3.5000 3.3500 3.4750 3.4750 4,700
Oct 20, 2023 3.5900 3.5900 3.5900 3.5900 3.5900 500
Oct 19, 2023 3.3700 3.4300 3.3500 3.3500 3.3500 3,800
Oct 18, 2023 3.3100 3.4650 3.3100 3.3700 3.3700 6,600
Oct 17, 2023 3.5300 3.5300 3.4300 3.4370 3.4370 1,700

Related Tickers