Canada markets open in 3 hours 56 minutes

Brainstorm Cell Therapeutics Inc (GHDN.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.4285-0.0025 (-0.57%)
As of 10:45AM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.43500.43500.42850.42850.42851,000
May 09, 20240.40000.43150.40000.43100.4310-
May 08, 20240.34250.40500.34250.40500.4050-
May 07, 20240.34700.34750.31850.34350.3435-
May 06, 20240.36350.36350.31700.32450.3245-
May 03, 20240.37300.39250.35850.35850.3585-
May 02, 20240.40550.41700.38100.38100.3810-
Apr 30, 20240.50400.51400.37250.37250.3725-
Apr 29, 20240.49950.53200.49950.50500.5050-
Apr 26, 20240.49650.50800.48050.50000.5000-
Apr 25, 20240.50800.51200.49200.49700.4970-
Apr 24, 20240.49100.50500.48700.50500.5050-
Apr 23, 20240.50600.53200.50000.50000.5000-
Apr 22, 20240.49950.52500.49250.50100.5010-
Apr 19, 20240.48000.52000.46500.49600.4960-
Apr 18, 20240.50700.53300.47050.47050.4705-
Apr 17, 20240.49650.54000.49650.51200.5120-
Apr 16, 20240.51500.55300.46700.49850.4985-
Apr 15, 20240.55000.56600.52400.52400.5240-
Apr 12, 20240.53800.57200.53800.55600.5560-
Apr 11, 20240.57800.57800.53100.56000.5600-
Apr 10, 20240.54200.57800.53200.56800.5680-
Apr 09, 20240.93000.93000.54800.54800.5480-
Apr 08, 20240.60000.66100.60000.64800.6480-
Apr 05, 20240.62300.66100.58600.60100.6010-
Apr 04, 20240.63600.65700.60800.62100.6210-
Apr 03, 20240.65700.67500.63200.63200.6320-
Apr 02, 20240.67100.67700.63900.66400.6640-
Mar 28, 20240.55500.55500.51500.52500.5250-
Mar 27, 20240.61000.62500.52500.52500.5250-
Mar 26, 20240.61000.64000.58500.60500.6050-
Mar 25, 20240.52000.61000.52000.61000.6100-
Mar 22, 20240.44200.52500.42200.52500.5250-
Mar 21, 20240.47600.49000.38200.44000.4400-
Mar 20, 20240.34200.46000.32400.46000.4600-
Mar 19, 20240.30800.34000.29600.34000.3400-
Mar 18, 20240.31400.31400.30600.30800.3080-
Mar 15, 20240.30600.31200.29000.31000.3100-
Mar 14, 20240.30200.31600.30200.30600.3060-
Mar 13, 20240.29200.31400.28400.31200.3120-
Mar 12, 20240.29600.30200.28400.28400.2840-
Mar 11, 20240.30200.30600.29600.29800.2980-
Mar 08, 20240.31600.31600.29800.30800.3080-
Mar 07, 20240.30200.30800.28800.30800.3080-
Mar 06, 20240.32000.32000.30400.30400.3040-
Mar 05, 20240.33600.33600.30600.30600.3060-
Mar 04, 20240.31600.34000.31600.33000.3300-
Mar 01, 20240.34000.34000.32200.32200.3220-
Feb 29, 20240.33800.35400.32800.32800.3280-
Feb 28, 20240.33400.33400.32800.33400.3340-
Feb 27, 20240.33000.34600.32400.34000.3400-
Feb 26, 20240.32200.33200.31400.32800.3280-
Feb 23, 20240.30400.33800.30400.31800.3180-
Feb 22, 20240.28600.31000.28600.30600.3060-
Feb 21, 20240.33200.33200.28200.28200.2820-
Feb 20, 20240.34600.34600.33200.33200.3320-
Feb 19, 20240.34600.34600.34600.34600.3460-
Feb 16, 20240.36000.36000.33800.34200.3420-
Feb 15, 20240.32400.34200.30600.34200.3420-
Feb 14, 20240.31200.32600.31000.31200.3120-
Feb 13, 20240.32800.34400.30400.30400.3040-
Feb 12, 20240.34800.34800.32600.34200.3420-
Feb 09, 20240.36400.36800.34200.34200.3420-
Feb 08, 20240.35600.36000.33800.36000.3600-
Feb 07, 20240.36000.36000.33400.33400.3340-
Feb 06, 20240.35200.37600.35200.36600.3660-
Feb 05, 20240.36000.36800.35200.35800.3580-
Feb 02, 20240.35400.38800.35000.36600.3660-
Feb 01, 20240.32600.35600.32600.35000.3500-
Jan 31, 20240.36400.37000.32600.34400.3440-
Jan 30, 20240.30400.36600.30400.36600.3660-
Jan 29, 20240.29200.31600.28600.31200.3120-
Jan 26, 20240.28400.30000.28000.30000.3000-
Jan 25, 20240.30000.30400.28000.28000.2800-
Jan 24, 20240.29600.29800.28600.29600.2960-
Jan 23, 20240.26800.29200.26800.29200.2920-
Jan 22, 20240.25800.27600.25400.27600.2760-
Jan 19, 20240.27200.29200.25600.25600.2560-
Jan 18, 20240.30000.30200.28400.29000.2900-
Jan 17, 20240.30000.30600.30000.30600.3060-
Jan 16, 20240.29800.30200.28600.30200.3020-
Jan 15, 20240.29800.29800.29800.29800.2980-
Jan 12, 20240.29000.30200.28000.30200.3020-
Jan 11, 20240.30000.30200.28400.28400.2840-
Jan 10, 20240.30000.30800.28800.30400.3040-
Jan 09, 20240.28400.33000.28400.30600.3060-
Jan 08, 20240.26000.29000.25600.29000.2900-
Jan 05, 20240.25200.25400.24400.25400.2540-
Jan 04, 20240.25000.25800.24400.24400.2440-
Jan 03, 20240.26000.26000.25400.25600.2560-
Jan 02, 20240.24800.26200.24600.25800.2580-
Dec 29, 20230.23800.23800.23600.23600.2360-
Dec 28, 20230.24600.24800.23600.24600.2460-
Dec 27, 20230.20400.21800.18500.21800.2180-
Dec 22, 20230.17500.18100.17500.17900.1790-
Dec 21, 20230.17700.18500.17100.17300.1730-
Dec 20, 20230.18500.19400.17600.17700.1770-
Dec 19, 20230.19500.20600.18900.18900.1890-
Dec 18, 20230.21600.22000.18800.19600.1960-
Dec 15, 20230.20000.20200.18900.20200.2020-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...