Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CytoMed Therapeutics Limited - Ordinary Shares (NQ: GDTC )

2.160 +0.150 (+7.46%)
Streaming Delayed Price Updated: 3:38 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 (%)
May 31, 2024 2.169 2.169 1.980 2.160 3,141 +0.15(+7.46%)
May 30, 2024 2.010 2.010 2.010 2.010 197 +0.00(+0.00%)
May 29, 2024 2.010 2.100 1.980 2.010 2,928 -0.06(-2.77%)
May 24, 2024 2.067 104 +0.05(+2.34%)
May 23, 2024 2.020 2.020 2.020 2.020 825 -0.04(-1.94%)
May 22, 2024 2.110 2.110 2.060 2.060 651 +0.02(+0.98%)
May 21, 2024 2.050 2.099 2.040 2.040 3,672 +0.01(+0.49%)
May 20, 2024 2.043 2.080 1.981 2.030 3,963 -0.09(-4.25%)
May 17, 2024 2.130 2.130 2.120 2.120 5,346 -0.01(-0.47%)
May 16, 2024 2.240 2.240 2.130 2.130 6,046 -0.12(-5.54%)
May 15, 2024 2.050 2.255 2.050 2.255 711 +0.19(+8.94%)
May 14, 2024 2.070 2.070 2.070 2.070 242 -0.05(-2.36%)
May 13, 2024 2.106 2.130 1.950 2.120 12,181 -0.01(-0.47%)
May 10, 2024 2.130 2.130 2.130 2.130 356 +0.01(+0.38%)
May 09, 2024 2.120 2.122 2.122 2.122 5,148 -0.04(-1.76%)
May 08, 2024 2.100 2.160 2.090 2.160 1,314 +0.11(+5.37%)
May 07, 2024 2.070 2.070 2.034 2.050 3,444 -0.10(-4.85%)
May 06, 2024 2.010 2.480 2.000 2.155 7,594 +0.10(+4.84%)
May 03, 2024 2.120 2.120 2.000 2.055 7,691 -0.04(-2.14%)
May 02, 2024 2.108 2.110 2.076 2.100 5,840 -0.04(-1.87%)
May 01, 2024 2.200 2.200 2.140 2.140 635 +0.03(+1.42%)
Apr 30, 2024 2.070 2.220 2.060 2.110 68,834 -0.10(-4.31%)
Apr 29, 2024 2.170 2.210 2.110 2.205 1,495 +0.10(+5.00%)
Apr 26, 2024 2.125 2.125 2.095 2.100 1,760 -0.10(-4.55%)
Apr 25, 2024 2.200 2.200 2.200 2.200 353 +0.05(+2.33%)
Apr 24, 2024 2.180 2.180 2.150 2.150 987 +0.00(+0.00%)
Apr 23, 2024 2.130 2.150 2.106 2.150 1,152 -0.10(-4.44%)
Apr 22, 2024 2.200 2.250 2.091 2.250 7,102 +0.16(+7.66%)
Apr 19, 2024 2.120 2.170 2.090 2.090 3,804 +0.00(+0.00%)
Apr 18, 2024 2.040 2.100 2.020 2.090 3,260 +0.02(+0.97%)
Apr 17, 2024 2.020 2.070 2.020 2.070 3,114 -0.05(-2.36%)
Apr 16, 2024 2.000 2.130 2.000 2.120 13,433 +0.10(+4.95%)
Apr 15, 2024 2.068 2.068 2.020 2.020 5,062 -0.08(-3.81%)
Apr 12, 2024 2.100 2.129 2.100 2.100 868 -0.00(-0.24%)
Apr 11, 2024 2.060 2.134 2.060 2.105 1,213 +0.04(+2.18%)
Apr 10, 2024 2.090 2.138 2.060 2.060 535 +0.02(+0.98%)
Apr 09, 2024 2.040 2.040 2.040 2.040 563 +0.00(+0.00%)
Apr 08, 2024 2.040 2.040 2.020 2.040 1,862 +0.04(+2.00%)
Apr 05, 2024 2.050 2.080 2.000 2.000 3,858 -0.05(-2.44%)
Apr 04, 2024 2.055 2.086 2.016 2.050 5,245 -0.06(-2.84%)
Apr 03, 2024 2.030 2.110 2.030 2.110 3,893 +0.03(+1.44%)
Apr 02, 2024 2.173 2.173 2.080 2.080 15,839 -0.16(-7.14%)
Apr 01, 2024 2.120 2.240 2.085 2.240 3,110 +0.07(+3.23%)
Mar 28, 2024 2.170 2.170 2.170 2.170 2,911 -0.07(-3.13%)
Mar 27, 2024 2.350 2.350 2.100 2.240 7,009 +0.15(+7.18%)
Mar 26, 2024 2.230 2.280 2.090 2.090 3,514 -0.11(-5.00%)
Mar 25, 2024 2.150 2.300 2.150 2.200 4,137 -0.06(-2.65%)
Mar 22, 2024 2.280 2.350 2.260 2.260 6,102 -0.02(-0.88%)
Mar 21, 2024 2.330 2.350 2.270 2.280 5,710 -0.08(-3.39%)
Mar 20, 2024 2.610 2.610 1.950 2.360 43,484 -0.14(-5.60%)
Mar 19, 2024 2.300 2.560 2.290 2.500 36,376 +0.25(+11.11%)
Mar 18, 2024 2.250 2.260 2.150 2.250 18,218 +0.12(+5.63%)
Mar 15, 2024 2.200 2.218 2.130 2.130 3,791 -0.01(-0.47%)
Mar 14, 2024 2.130 2.160 2.130 2.140 3,605 +0.07(+3.38%)
Mar 13, 2024 2.100 2.155 2.055 2.070 5,335 +0.00(+0.00%)
Mar 12, 2024 2.080 2.130 2.070 2.070 5,500 +0.00(+0.00%)
Mar 11, 2024 2.080 2.130 2.060 2.070 6,493 +0.01(+0.49%)
Mar 08, 2024 2.150 2.220 2.050 2.060 9,917 +0.01(+0.49%)
Mar 07, 2024 2.151 2.151 2.050 2.050 4,976 -0.04(-1.91%)
Mar 06, 2024 2.290 2.290 2.090 2.090 3,429 -0.25(-10.68%)
Mar 05, 2024 2.250 2.380 2.240 2.340 9,791 +0.10(+4.56%)
Mar 04, 2024 2.270 2.280 2.145 2.238 13,730 +0.04(+1.73%)
Mar 01, 2024 2.270 2.290 2.080 2.200 8,146 +0.19(+9.45%)
Feb 29, 2024 2.100 2.100 2.010 2.010 7,218 +0.01(+0.50%)
Feb 28, 2024 2.080 2.160 1.960 2.000 16,376 -0.05(-2.44%)
Feb 27, 2024 2.220 2.250 2.050 2.050 10,301 -0.14(-6.39%)
Feb 26, 2024 2.240 2.295 2.170 2.190 4,187 -0.01(-0.45%)
Feb 23, 2024 2.200 2.230 2.199 2.200 5,899 -0.03(-1.35%)
Feb 22, 2024 2.340 2.360 2.200 2.230 35,013 -0.14(-5.91%)
Feb 21, 2024 2.388 2.388 2.340 2.370 4,434 +0.01(+0.42%)
Feb 20, 2024 2.560 2.560 2.340 2.360 13,003 -0.04(-1.67%)
Feb 16, 2024 2.680 2.690 2.400 2.400 5,405 -0.11(-4.38%)
Feb 15, 2024 2.510 2.680 2.440 2.510 21,598 -0.02(-0.59%)
Feb 14, 2024 2.470 2.590 2.360 2.525 42,273 +0.04(+1.81%)
Feb 13, 2024 2.450 2.480 2.350 2.480 9,927 -0.03(-1.20%)
Feb 12, 2024 2.400 2.600 2.355 2.510 25,253 +0.06(+2.45%)
Feb 09, 2024 2.300 2.480 2.294 2.450 29,110 +0.21(+9.37%)
Feb 08, 2024 2.250 2.470 2.150 2.240 40,685 +0.14(+6.41%)
Feb 07, 2024 2.880 2.880 1.920 2.105 281,927 -0.96(-31.43%)
Feb 06, 2024 3.220 3.370 2.920 3.070 488,700 -0.14(-4.36%)
Feb 05, 2024 3.380 3.450 3.200 3.210 116,667 -0.30(-8.48%)
Feb 02, 2024 3.460 3.508 3.430 3.508 4,426 +0.01(+0.22%)
Feb 01, 2024 3.650 3.650 3.430 3.500 88,720 -0.04(-1.13%)
Jan 31, 2024 3.500 3.710 3.500 3.540 4,620 +0.01(+0.28%)
Jan 30, 2024 3.650 3.675 3.530 3.530 7,213 -0.11(-3.02%)
Jan 29, 2024 3.790 3.790 3.510 3.640 13,918 -0.07(-1.89%)
Jan 26, 2024 3.790 4.190 3.700 3.710 19,475 -0.11(-2.88%)
Jan 25, 2024 4.030 4.160 3.810 3.820 21,187 -0.38(-9.05%)
Jan 24, 2024 4.110 4.280 3.870 4.200 14,453 +0.17(+4.22%)
Jan 23, 2024 4.040 4.300 4.010 4.030 12,994 +0.12(+3.06%)
Jan 22, 2024 3.910 3.910 3.910 3.910 5,945 +0.01(+0.27%)
Jan 19, 2024 4.000 4.000 3.850 3.900 8,780 +0.08(+2.09%)
Jan 18, 2024 3.900 3.910 3.810 3.820 6,051 -0.09(-2.30%)
Jan 17, 2024 4.260 4.458 3.810 3.910 44,133 -0.29(-6.90%)
Jan 16, 2024 4.520 4.520 4.150 4.200 12,848 +0.07(+1.69%)
Jan 12, 2024 4.840 4.840 4.130 4.130 15,988 -0.20(-4.62%)
Jan 11, 2024 4.420 4.860 4.250 4.330 31,023 +0.06(+1.41%)
Jan 10, 2024 4.350 4.380 4.259 4.270 17,572 -0.27(-5.95%)
Jan 09, 2024 4.405 4.540 4.405 4.540 3,036 +0.00(+0.00%)
Jan 08, 2024 4.510 4.540 4.230 4.540 3,128 +0.11(+2.48%)
Jan 05, 2024 4.270 4.540 4.160 4.430 113,584 +0.08(+1.84%)
Jan 04, 2024 4.180 4.650 4.040 4.350 306,423 +0.35(+8.75%)
Jan 03, 2024 4.310 4.450 4.000 4.000 28,073 -0.41(-9.30%)
Jan 02, 2024 4.900 4.900 4.350 4.410 62,982 -0.49(-10.00%)
Dec 29, 2023 5.250 5.250 4.450 4.900 133,239 -0.30(-5.77%)
Dec 28, 2023 5.220 5.470 4.950 5.200 158,768 +0.00(+0.00%)
Dec 27, 2023 4.760 5.500 4.700 5.200 428,214 +0.27(+5.39%)
Dec 26, 2023 4.100 4.995 4.101 4.934 499,479 +0.72(+17.20%)
Dec 22, 2023 4.260 4.260 3.890 4.210 8,156 -0.10(-2.32%)
Dec 21, 2023 4.500 4.630 4.150 4.310 34,779 -0.02(-0.46%)
Dec 20, 2023 3.810 4.617 3.800 4.330 43,395 +0.42(+10.74%)
Dec 19, 2023 3.240 3.910 3.240 3.910 10,001 +0.67(+20.68%)
Dec 18, 2023 3.220 3.300 3.220 3.240 1,233 -0.11(-3.28%)
Dec 15, 2023 3.300 3.405 3.110 3.350 11,692 +0.08(+2.45%)
Dec 14, 2023 3.380 3.450 3.235 3.270 18,759 -0.12(-3.54%)
Dec 13, 2023 3.480 3.515 3.350 3.390 3,684 -0.10(-2.82%)
Dec 12, 2023 3.470 3.520 3.400 3.488 2,920 -0.00(-0.05%)
Dec 11, 2023 3.592 3.592 3.490 3.490 2,758 +0.08(+2.35%)
Dec 08, 2023 3.450 3.500 3.330 3.410 7,990 -0.04(-1.29%)
Dec 07, 2023 3.571 3.571 3.454 3.454 10,659 -0.03(-0.74%)
Dec 06, 2023 3.570 3.580 3.380 3.480 23,364 -0.07(-1.97%)
Dec 05, 2023 3.670 3.700 3.550 3.550 10,669 -0.09(-2.47%)
Dec 04, 2023 3.470 3.700 3.470 3.640 3,936 +0.12(+3.37%)
Dec 01, 2023 3.640 3.666 3.521 3.521 4,790 -0.17(-4.57%)
Nov 30, 2023 3.700 3.700 3.530 3.690 3,596 +0.05(+1.27%)
Nov 29, 2023 3.700 3.800 3.610 3.644 4,762 -0.05(-1.25%)
Nov 28, 2023 3.683 3.700 3.550 3.690 6,865 +0.04(+1.10%)
Nov 27, 2023 3.622 3.650 3.622 3.650 1,231 -0.04(-1.08%)
Nov 24, 2023 3.700 3.700 3.575 3.690 3,532 -0.01(-0.27%)
Nov 22, 2023 3.680 3.700 3.625 3.700 11,428 +0.00(+0.00%)
Nov 21, 2023 3.630 3.700 3.605 3.700 2,533 -0.00(-0.00%)
Nov 20, 2023 3.720 3.749 3.650 3.700 1,461 -0.02(-0.53%)
Nov 17, 2023 3.800 3.800 3.720 3.720 3,482 -0.35(-8.60%)
Nov 16, 2023 3.868 4.070 3.868 4.070 620 +0.06(+1.50%)
Nov 15, 2023 4.050 4.050 4.010 4.010 377 -0.05(-1.23%)
Nov 14, 2023 4.050 4.160 4.030 4.060 1,293 +0.03(+0.74%)
Nov 13, 2023 4.090 4.150 4.010 4.030 2,923 -0.01(-0.22%)
Nov 10, 2023 4.115 4.115 4.020 4.039 1,459 +0.08(+1.99%)
Nov 09, 2023 4.100 4.280 3.960 3.960 2,935 -0.16(-3.88%)
Nov 08, 2023 3.810 4.130 3.810 4.120 8,128 +0.05(+1.23%)
Nov 07, 2023 4.113 4.123 4.070 4.070 1,972 +0.01(+0.25%)
Nov 06, 2023 3.930 4.260 3.930 4.060 10,321 +0.01(+0.25%)
Nov 03, 2023 4.000 4.390 3.960 4.050 41,069 +0.16(+4.11%)
Nov 02, 2023 3.950 3.965 3.890 3.890 1,727 +0.00(+0.00%)
Nov 01, 2023 3.750 3.890 3.750 3.890 4,911 +0.16(+4.29%)
Oct 31, 2023 3.570 3.964 3.570 3.730 16,117 +0.26(+7.62%)
Oct 30, 2023 3.550 3.650 3.466 3.466 10,578 -0.04(-1.25%)
Oct 27, 2023 3.600 3.600 3.510 3.510 3,961 +0.00(+0.00%)
Oct 26, 2023 3.510 3.599 3.510 3.510 4,582 -0.08(-2.23%)
Oct 25, 2023 3.570 3.630 3.390 3.590 7,040 -0.06(-1.64%)
Oct 24, 2023 3.450 3.700 3.450 3.650 2,988 +0.17(+5.04%)
Oct 23, 2023 3.480 3.500 3.350 3.475 4,694 -0.11(-3.20%)
Oct 20, 2023 3.590 3.590 3.590 3.590 460 +0.24(+7.17%)
Oct 19, 2023 3.370 3.430 3.350 3.350 3,814 -0.02(-0.60%)
Oct 18, 2023 3.310 3.465 3.310 3.370 6,575 -0.07(-1.94%)
Oct 17, 2023 3.530 3.530 3.430 3.437 1,723 -0.18(-5.07%)
Oct 16, 2023 3.610 3.622 3.610 3.620 2,731 +0.09(+2.55%)
Oct 13, 2023 3.520 3.531 3.510 3.530 2,688 -0.00(-0.10%)
Oct 12, 2023 3.600 3.600 3.430 3.534 5,668 -0.06(-1.55%)
Oct 11, 2023 3.350 3.600 3.350 3.589 4,107 +0.19(+5.56%)
Oct 10, 2023 3.400 3.400 3.400 3.400 360 +0.00(+0.00%)
Oct 09, 2023 3.280 3.410 3.280 3.400 3,090 -0.08(-2.30%)
Oct 06, 2023 3.480 3.500 3.470 3.480 6,996 -0.16(-4.40%)
Oct 05, 2023 3.480 3.650 3.480 3.640 3,427 +0.09(+2.54%)
Oct 04, 2023 3.400 3.560 3.399 3.550 4,998 -0.04(-1.11%)
Oct 03, 2023 3.610 3.610 3.590 3.590 2,713 +0.09(+2.57%)
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.