Skip to main content
CytoMed Therapeutics Limited (GDTC)
NASDAQ: GDTC · Real-Time Price · USD
2.210
+0.170 (8.34%)
At close: Nov 20, 2024, 4:00 PM
2.090
-0.120 (-5.44%)
After-hours: Nov 20, 2024, 7:04 PM EST

CytoMed Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.152.351.882.212.2110.00%17,744
Nov 19, 20241.952.271.952.012.013.56%10,996
Nov 18, 20242.102.301.851.941.94-10.76%3,791
Nov 15, 20242.202.521.832.172.172.55%10,793
Nov 14, 20242.372.402.122.122.12-4.50%4,634
Nov 13, 20242.402.602.152.222.22-2.07%6,152
Nov 12, 20242.312.312.182.272.27-5.15%1,012
Nov 11, 20242.112.692.112.392.393.46%6,045
Nov 8, 20242.152.552.142.312.31-9.06%6,978
Nov 7, 20242.292.592.242.542.544.10%8,406
Nov 6, 20242.442.492.362.442.44-6.98%6,853
Nov 5, 20242.612.832.412.622.625.64%53,824
Nov 4, 20242.262.582.252.482.487.72%30,854
Nov 1, 20242.452.452.282.312.31-4.36%1,476
Oct 31, 20242.452.452.272.412.418.27%5,716
Oct 30, 20242.212.302.152.232.23-4.87%8,404
Oct 29, 20242.472.502.132.342.34-8.59%13,916
Oct 28, 20242.972.972.102.562.56-8.90%19,093
Oct 25, 20243.023.022.672.812.81-7.26%16,774
Oct 24, 20242.943.092.603.033.035.57%32,240
Oct 23, 20242.503.562.502.872.8712.99%153,821
Oct 22, 20242.212.652.212.542.5414.41%45,964
Oct 21, 20242.122.232.122.222.22-14,446
Oct 18, 20242.112.222.112.222.224.23%3,631
Oct 17, 20242.162.162.102.132.132.40%13,782
Oct 16, 20241.982.081.962.082.08-8,264
Oct 15, 20242.012.152.012.082.08-3.70%1,047
Oct 14, 20242.002.161.952.162.165.88%1,766
Oct 11, 20241.972.051.902.042.041.49%3,371
Oct 10, 20242.082.082.012.012.01-2,396
Oct 9, 20242.042.242.012.012.01-2.43%23,490
Oct 8, 20242.062.062.002.062.06-1.67%3,669
Oct 7, 20242.072.171.902.102.1010.03%71,813
Oct 4, 20241.852.021.801.901.907.94%45,506
Oct 3, 20241.781.891.691.761.76-1.45%8,649
Oct 2, 20241.651.791.641.791.799.15%7,749
Oct 1, 20241.591.761.551.641.644.46%33,918
Sep 30, 20241.581.601.561.571.571.29%3,676
Sep 27, 20241.571.591.551.551.554.73%2,518
Sep 26, 20241.511.551.481.481.480.68%7,877
Sep 25, 20241.461.471.201.471.470.68%7,337
Sep 24, 20241.531.531.461.461.46-3.95%4,640
Sep 23, 20241.441.521.401.521.52-1.94%6,194
Sep 20, 20241.551.551.551.551.55-468
Sep 19, 20241.541.551.541.551.55-1.27%1,325
Sep 18, 20241.581.611.571.571.57-1.57%2,844
Sep 17, 20241.631.631.601.601.606.33%950
Sep 16, 20241.501.501.501.501.50-257
Sep 13, 20241.491.501.481.501.500.67%2,346
Sep 12, 20241.401.501.401.491.49-2.61%1,076
Sep 11, 20241.611.611.531.531.53-5.56%1,068
Sep 10, 20241.481.621.481.621.629.39%423
Sep 9, 20241.481.481.481.481.480.07%517
Sep 6, 20241.481.551.451.481.48-0.67%2,369
Sep 5, 20241.491.491.491.491.49-144
Sep 4, 20241.501.641.491.491.49-11,699
Sep 3, 20241.601.601.481.491.490.61%1,098
Aug 30, 20241.501.551.461.481.482.14%4,038
Aug 29, 20241.511.511.451.451.45-6.45%2,291
Aug 28, 20241.551.601.551.551.55-2.52%4,877
Aug 27, 20241.521.591.521.591.599.66%1,688
Aug 26, 20241.361.541.361.451.45-9.38%11,060
Aug 23, 20241.601.601.601.601.60-434
Aug 22, 20241.611.611.581.601.601.27%3,496
Aug 21, 20241.591.601.551.581.58-0.63%7,004
Aug 20, 20241.421.701.421.591.59-8.62%10,704
Aug 19, 20241.661.741.631.741.744.63%2,321
Aug 16, 20241.661.701.661.661.66-3.87%1,990
Aug 15, 20241.691.741.671.731.732.98%19,362
Aug 14, 20241.751.761.681.681.68-2.89%2,936
Aug 13, 20241.651.761.551.731.735.49%11,932
Aug 12, 20241.771.791.631.641.64-8.38%6,423
Aug 9, 20241.501.791.501.791.790.56%3,889
Aug 8, 20241.721.811.721.781.78-1.11%3,457
Aug 7, 20241.651.801.611.801.809.76%3,093
Aug 6, 20241.551.641.551.641.646.36%1,194
Aug 5, 20241.651.731.471.541.54-12.88%21,039
Aug 2, 20241.801.801.751.771.771.14%4,903
Aug 1, 20241.751.801.751.751.75-3.31%2,741
Jul 31, 20241.711.811.711.811.81-6,682
Jul 30, 20241.761.841.731.811.816.47%8,240
Jul 29, 20241.801.871.701.701.70-6.08%11,108
Jul 26, 20241.891.991.681.811.81-8.12%43,082
Jul 25, 20242.022.061.881.971.97-1.99%21,574
Jul 24, 20242.042.102.012.012.01-1.95%34,299
Jul 23, 20242.102.262.002.052.05-4.65%58,049
Jul 22, 20242.092.262.052.152.152.38%63,002
Jul 19, 20242.172.172.022.102.10-6.25%40,913
Jul 18, 20242.122.352.012.242.24-124,203
Jul 17, 20242.272.461.882.242.2414.29%3,606,227
Jul 16, 20241.961.961.961.961.96-2.00%4,161
Jul 15, 20242.092.091.982.002.00-1.48%2,584
Jul 12, 20242.152.151.912.032.03-0.98%3,726
Jul 11, 20242.192.282.052.052.05-4.65%2,838
Jul 10, 20242.092.162.092.152.151.22%1,937
Jul 9, 20242.122.122.122.122.12-209
Jul 8, 20242.052.122.052.122.121.63%2,353
Jul 5, 20242.092.092.092.092.092.45%1,095
Jul 3, 20242.012.042.012.042.040.49%2,235
Jul 2, 20242.032.032.032.032.031.50%795