Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Greenwich Lifesciences Inc (NQ: GLSI )

14.88 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 14.88 15.28 14.50 14.88 88,930 -0.01(-0.07%)
Sep 19, 2024 14.59 14.98 14.45 14.89 22,840 +0.72(+5.08%)
Sep 18, 2024 14.32 14.80 14.17 14.17 17,090 -0.29(-2.01%)
Sep 17, 2024 14.61 14.71 14.19 14.46 21,811 +0.02(+0.14%)
Sep 16, 2024 14.95 14.95 14.38 14.44 24,514 -0.49(-3.28%)
Sep 13, 2024 14.49 15.13 14.41 14.93 42,556 +0.68(+4.77%)
Sep 12, 2024 13.96 14.50 13.20 14.25 64,022 +0.29(+2.08%)
Sep 11, 2024 14.53 15.08 13.96 13.96 31,164 -0.72(-4.90%)
Sep 10, 2024 14.70 15.00 14.32 14.68 30,469 +0.26(+1.80%)
Sep 09, 2024 16.50 16.50 14.20 14.42 112,181 -0.08(-0.55%)
Sep 06, 2024 13.51 14.60 13.13 14.50 142,753 +1.13(+8.45%)
Sep 05, 2024 13.43 13.73 13.26 13.37 13,571 -0.06(-0.45%)
Sep 04, 2024 13.26 13.74 13.26 13.43 16,816 +0.00(+0.00%)
Sep 03, 2024 13.93 14.69 13.20 13.43 23,259 -0.59(-4.21%)
Aug 30, 2024 14.36 14.36 13.67 14.02 12,974 -0.22(-1.54%)
Aug 29, 2024 13.75 14.55 13.75 14.24 21,489 +0.57(+4.17%)
Aug 28, 2024 14.04 14.32 13.52 13.67 18,841 -0.32(-2.29%)
Aug 27, 2024 14.51 14.65 13.88 13.99 15,496 -0.63(-4.31%)
Aug 26, 2024 14.96 15.15 14.60 14.62 16,329 -0.26(-1.75%)
Aug 23, 2024 14.63 15.17 14.25 14.88 31,513 +0.74(+5.23%)
Aug 22, 2024 14.95 15.00 14.14 14.14 16,103 -0.66(-4.46%)
Aug 21, 2024 14.06 14.99 13.78 14.80 37,031 +0.98(+7.09%)
Aug 20, 2024 13.81 14.30 13.62 13.82 27,760 -0.37(-2.61%)
Aug 19, 2024 13.83 14.25 13.45 14.19 25,440 +0.28(+2.01%)
Aug 16, 2024 13.58 14.56 13.58 13.91 26,749 +0.33(+2.43%)
Aug 15, 2024 13.50 14.10 13.37 13.58 32,310 +0.59(+4.54%)
Aug 14, 2024 13.75 13.75 12.77 12.99 27,311 -0.68(-4.97%)
Aug 13, 2024 13.38 13.73 13.30 13.67 11,908 +0.29(+2.17%)
Aug 12, 2024 13.50 13.70 13.15 13.38 25,995 -0.14(-1.04%)
Aug 09, 2024 14.01 14.18 13.50 13.52 12,523 -0.33(-2.38%)
Aug 08, 2024 14.06 14.65 13.75 13.85 21,716 +0.14(+1.02%)
Aug 07, 2024 14.40 14.62 13.51 13.71 45,742 -0.47(-3.31%)
Aug 06, 2024 13.36 14.21 13.10 14.18 42,673 +0.92(+6.94%)
Aug 05, 2024 13.60 13.90 12.75 13.26 69,225 -1.10(-7.66%)
Aug 02, 2024 15.00 15.27 14.18 14.36 27,588 -1.13(-7.30%)
Aug 01, 2024 16.01 16.10 14.90 15.49 29,405 -0.63(-3.91%)
Jul 31, 2024 15.92 16.30 15.55 16.12 36,373 +0.33(+2.09%)
Jul 30, 2024 15.70 16.21 15.50 15.79 21,278 +0.29(+1.87%)
Jul 29, 2024 16.32 16.49 15.31 15.50 24,651 -0.67(-4.14%)
Jul 26, 2024 16.80 16.93 15.94 16.17 34,885 -0.45(-2.71%)
Jul 25, 2024 15.66 17.00 15.66 16.62 46,443 +1.07(+6.88%)
Jul 24, 2024 16.00 16.50 15.55 15.55 33,681 -0.49(-3.05%)
Jul 23, 2024 15.62 16.50 15.62 16.04 29,274 +0.45(+2.89%)
Jul 22, 2024 15.07 15.63 14.75 15.59 24,548 +0.76(+5.12%)
Jul 19, 2024 15.69 15.88 14.51 14.83 60,129 -0.70(-4.51%)
Jul 18, 2024 16.16 16.89 15.50 15.53 40,239 -0.70(-4.31%)
Jul 17, 2024 15.51 16.29 15.30 16.23 44,489 +0.42(+2.66%)
Jul 16, 2024 15.93 16.14 15.60 15.81 38,808 +0.15(+0.96%)
Jul 15, 2024 15.63 16.29 15.40 15.66 26,370 +0.03(+0.19%)
Jul 12, 2024 16.06 16.34 15.43 15.63 24,652 -0.15(-0.95%)
Jul 11, 2024 16.02 16.51 15.50 15.78 34,719 +0.01(+0.06%)
Jul 10, 2024 15.59 16.00 15.39 15.77 10,840 +0.25(+1.61%)
Jul 09, 2024 16.20 16.60 15.34 15.52 40,101 -0.85(-5.19%)
Jul 08, 2024 16.83 17.19 16.14 16.37 21,193 -0.34(-2.03%)
Jul 05, 2024 16.82 16.98 16.07 16.71 35,515 +0.01(+0.06%)
Jul 03, 2024 17.49 17.49 16.27 16.70 36,686 -0.88(-5.01%)
Jul 02, 2024 16.61 18.15 16.61 17.58 63,138 +0.81(+4.83%)
Jul 01, 2024 17.18 17.50 16.03 16.77 47,012 -0.49(-2.84%)
Jun 28, 2024 16.88 17.50 16.47 17.26 748,912 +0.38(+2.25%)
Jun 27, 2024 17.28 17.96 16.25 16.88 69,901 -0.22(-1.29%)
Jun 26, 2024 15.45 17.25 15.45 17.10 54,118 +1.72(+11.18%)
Jun 25, 2024 16.26 16.50 15.38 15.38 26,521 -0.12(-0.77%)
Jun 24, 2024 16.63 16.99 15.32 15.50 37,303 -0.77(-4.73%)
Jun 21, 2024 14.99 17.00 14.99 16.27 41,808 +0.97(+6.34%)
Jun 20, 2024 15.77 16.48 15.10 15.30 55,137 -0.67(-4.20%)
Jun 18, 2024 17.12 18.75 15.81 15.97 75,217 -1.47(-8.43%)
Jun 17, 2024 15.22 18.00 15.22 17.44 131,582 +2.68(+18.16%)
Jun 14, 2024 15.00 15.47 14.57 14.76 17,200 -0.09(-0.61%)
Jun 13, 2024 14.37 14.85 14.26 14.85 13,731 +0.55(+3.85%)
Jun 12, 2024 14.23 14.96 14.21 14.30 24,258 +0.11(+0.78%)
Jun 11, 2024 14.98 14.98 14.19 14.19 27,533 -0.62(-4.19%)
Jun 10, 2024 14.18 15.20 13.91 14.81 17,253 +0.43(+2.99%)
Jun 07, 2024 14.41 15.03 14.38 14.38 14,903 -0.51(-3.43%)
Jun 06, 2024 15.13 15.19 14.52 14.89 26,320 +0.09(+0.61%)
Jun 05, 2024 14.07 15.11 14.07 14.80 24,607 +0.76(+5.41%)
Jun 04, 2024 14.58 14.58 13.81 14.04 16,091 +0.05(+0.36%)
Jun 03, 2024 15.14 16.80 13.04 13.99 65,492 -0.84(-5.66%)
May 31, 2024 13.65 15.13 13.31 14.83 35,256 +1.42(+10.59%)
May 30, 2024 13.32 13.55 12.92 13.41 14,737 +0.24(+1.82%)
May 29, 2024 13.11 13.42 12.57 13.17 17,097 -0.02(-0.15%)
May 28, 2024 13.92 13.92 12.90 13.19 22,035 -0.21(-1.57%)
May 24, 2024 13.10 13.53 12.90 13.40 13,614 +0.32(+2.45%)
May 23, 2024 13.63 13.70 12.59 13.08 30,712 -0.42(-3.11%)
May 22, 2024 13.86 13.92 13.35 13.50 26,159 -0.04(-0.30%)
May 21, 2024 13.34 13.87 12.86 13.54 30,958 +0.46(+3.52%)
May 20, 2024 13.83 13.94 13.08 13.08 29,991 -0.90(-6.44%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.