$GLSI: Greenwich LifeSciences, Inc. - Common stock
| |
2022-10-27
| | GLSI | 2022-10-27 11:00:31 | | 9.78 | 9.54 | -2.28% | | GLSI | 2022-10-27 12:01:04 | | 9.52 | 9.41 | -4.17% | | GLSI | 2022-10-27 13:00:30 | | 9.40 | 9.30 | -4.77% | | GLSI | 2022-10-27 14:00:50 | | 9.53 | 9.33 | -5.66% | | GLSI | 2022-10-27 15:00:27 | | 9.46 | 9.17 | -5.36% | | GLSI | 2022-10-27 16:00:52 | | 9.58 | 8.68 | -9.04% | | GLSI | 2022-10-27 17:00:41 | | 120.00 | 9.12 | -3.04% | | GLSI | 2022-10-27 20:00:54 | | 0.00 | 0.00 | -3.04% | 2022-10-28
| | GLSI | 2022-10-28 07:01:20 | | 60.10 | 0.00 | -3.04% | | GLSI | 2022-10-28 09:00:47 | | 9.90 | 8.78 | -3.04% | | GLSI | 2022-10-28 10:01:08 | | 9.41 | 9.25 | 1.92% | | GLSI | 2022-10-28 11:00:43 | | 9.34 | 9.13 | 1.72% | | GLSI | 2022-10-28 12:01:09 | | 9.30 | 9.19 | 1.72% | | GLSI | 2022-10-28 13:00:48 | | 9.86 | 9.45 | 6.28% | | GLSI | 2022-10-28 14:00:54 | | 9.41 | 9.21 | 1.72% | | GLSI | 2022-10-28 15:01:01 | | 9.66 | 9.26 | 0.81% | | GLSI | 2022-10-28 16:00:35 | | 9.99 | 9.30 | -5.16% | | GLSI | 2022-10-28 17:00:48 | | 9.99 | 9.17 | 1.09% | | GLSI | 2022-10-28 19:00:31 | | 9.99 | 9.17 | 1.01% | | GLSI | 2022-10-28 20:01:02 | | 0.00 | 0.00 | 1.01% | | GLSI | 2022-10-28 22:02:56 | | 0.00 | 0.00 | 1.09% | 2022-10-31
| | GLSI | 2022-10-31 09:00:45 | | 10.47 | 8.65 | 1.09% | | GLSI | 2022-10-31 10:00:46 | | 9.37 | 9.15 | 0.66% | | GLSI | 2022-10-31 11:00:25 | | 9.27 | 9.12 | -0.87% | | GLSI | 2022-10-31 12:00:27 | | 9.20 | 9.11 | -1.86% | | GLSI | 2022-10-31 13:00:50 | | 9.22 | 9.12 | -0.98% | | GLSI | 2022-10-31 14:01:09 | | 9.10 | 9.01 | -2.51% | | GLSI | 2022-10-31 16:00:22 | | 9.58 | 9.00 | -1.64% | | GLSI | 2022-10-31 17:01:09 | | 9.58 | 9.00 | -1.60% | | GLSI | 2022-10-31 20:00:21 | | 0.00 | 0.00 | -1.60% | 2022-11-01
| | GLSI | 2022-11-01 09:01:14 | | 10.05 | 8.55 | -1.60% | | GLSI | 2022-11-01 10:00:21 | | 9.50 | 9.10 | 1.07% | | GLSI | 2022-11-01 11:01:08 | | 9.36 | 9.15 | 1.07% | | GLSI | 2022-11-01 12:00:32 | | 9.28 | 9.07 | 2.24% | | GLSI | 2022-11-01 13:00:50 | | 9.36 | 9.25 | 2.88% | | GLSI | 2022-11-01 14:00:40 | | 9.36 | 9.15 | 2.35% | | GLSI | 2022-11-01 15:00:22 | | 9.27 | 9.06 | 1.07% | | GLSI | 2022-11-01 16:00:35 | | 63.00 | 8.97 | -2.67% | | GLSI | 2022-11-01 17:00:50 | | 63.00 | 8.97 | -2.77% | | GLSI | 2022-11-01 19:00:51 | | 63.00 | 8.97 | -2.67% | | GLSI | 2022-11-01 20:00:40 | | 0.00 | 0.00 | -2.67% | | GLSI | 2022-11-01 22:02:58 | | 0.00 | 0.00 | -2.77% | 2022-11-02
| | GLSI | 2022-11-02 07:00:31 | | 36.00 | 7.95 | -2.77% | | GLSI | 2022-11-02 09:00:25 | | 10.47 | 8.55 | -2.77% | | GLSI | 2022-11-02 10:00:56 | | 9.18 | 8.90 | -2.11% | | GLSI | 2022-11-02 11:00:24 | | 8.97 | 8.91 | -3.44% | | GLSI | 2022-11-02 12:00:26 | | 8.84 | 8.77 | -4.66% | | GLSI | 2022-11-02 13:00:26 | | 8.84 | 8.75 | -4.99% | | GLSI | 2022-11-02 14:00:22 | | 9.09 | 8.75 | -4.11% | | GLSI | 2022-11-02 15:00:51 | | 9.03 | 8.80 | -4.55% | | GLSI | 2022-11-02 16:00:22 | | 36.00 | 8.68 | -2.66% | | GLSI | 2022-11-02 17:00:20 | | 36.00 | 8.72 | -2.63% | | GLSI | 2022-11-02 20:00:30 | | 0.00 | 0.00 | -2.63% | 2022-11-03
| | GLSI | 2022-11-03 07:00:42 | | 40.00 | 8.15 | -2.63% | | GLSI | 2022-11-03 09:00:51 | | 10.47 | 8.28 | -2.63% | | GLSI | 2022-11-03 10:00:38 | | 9.08 | 8.73 | -0.99% | | GLSI | 2022-11-03 11:00:21 | | 9.04 | 8.83 | 1.43% | | GLSI | 2022-11-03 12:00:52 | | 9.15 | 8.83 | 1.97% | | GLSI | 2022-11-03 13:00:37 | | 9.27 | 9.16 | 4.93% | | GLSI | 2022-11-03 14:00:22 | | 9.38 | 9.06 | 4.71% | | GLSI | 2022-11-03 15:00:43 | | 9.33 | 9.20 | 6.14% | | GLSI | 2022-11-03 16:01:23 | | 9.50 | 8.83 | 0.00% | | GLSI | 2022-11-03 20:00:30 | | 0.00 | 0.00 | 0.00% | 2022-11-04
| | GLSI | 2022-11-04 07:01:11 | | 45.00 | 0.00 | 0.00% | | GLSI | 2022-11-04 10:00:52 | | 9.23 | 8.95 | 0.00% | | GLSI | 2022-11-04 11:00:42 | | 9.11 | 8.92 | 0.00% | | GLSI | 2022-11-04 12:00:36 | | 9.22 | 8.99 | -0.11% | | GLSI | 2022-11-04 13:00:46 | | 9.23 | 9.01 | -0.68% | | GLSI | 2022-11-04 14:00:35 | | 9.19 | 8.85 | -0.80% | | GLSI | 2022-11-04 15:00:51 | | 9.22 | 9.05 | -0.57% | | GLSI | 2022-11-04 16:00:54 | | 9.47 | 8.85 | 3.53% | | GLSI | 2022-11-04 17:00:50 | | 9.47 | 8.85 | 0.88% | | GLSI | 2022-11-04 20:00:21 | | 0.00 | 0.00 | -0.33% | 2022-11-07
| | GLSI | 2022-11-07 08:00:53 | | 101.00 | 0.00 | -0.33% | | GLSI | 2022-11-07 09:00:30 | | 9.96 | 0.00 | -0.33% | | GLSI | 2022-11-07 11:00:22 | | 9.35 | 9.02 | -0.11% | | GLSI | 2022-11-07 12:00:54 | | 9.14 | 9.01 | 0.44% | | GLSI | 2022-11-07 13:00:36 | | 9.16 | 9.02 | 0.66% | | GLSI | 2022-11-07 14:01:09 | | 9.08 | 8.82 | -0.44% | | GLSI | 2022-11-07 15:00:48 | | 9.05 | 8.86 | -1.75% | | GLSI | 2022-11-07 16:00:23 | | 9.19 | 9.00 | 0.77% | | GLSI | 2022-11-07 17:00:29 | | 9.96 | 8.85 | -1.43% | | GLSI | 2022-11-07 22:03:32 | | 0.00 | 0.00 | -1.43% | 2022-11-08
| | GLSI | 2022-11-08 08:00:28 | | 0.00 | 7.80 | -1.43% | | GLSI | 2022-11-08 10:00:44 | | 9.58 | 8.98 | -1.43% | | GLSI | 2022-11-08 11:00:28 | | 9.35 | 9.12 | 0.55% | | GLSI | 2022-11-08 12:00:22 | | 9.32 | 9.13 | 3.19% | | GLSI | 2022-11-08 13:01:15 | | 9.44 | 9.39 | 4.63% | | GLSI | 2022-11-08 14:01:10 | | 9.43 | 9.32 | 4.07% | | GLSI | 2022-11-08 15:00:36 | | 9.42 | 9.29 | 3.41% | | GLSI | 2022-11-08 16:00:39 | | 9.43 | 9.25 | 3.96% | | GLSI | 2022-11-08 17:00:20 | | 9.58 | 8.98 | 2.75% | | GLSI | 2022-11-08 19:00:48 | | 9.58 | 8.98 | 2.78% | | GLSI | 2022-11-08 22:03:07 | | 0.00 | 0.00 | 2.78% | 2022-11-09
| | GLSI | 2022-11-09 07:00:23 | | 0.00 | 9.00 | 2.78% | | GLSI | 2022-11-09 08:00:29 | | 120.27 | 9.00 | 2.78% | | GLSI | 2022-11-09 10:00:44 | | 10.47 | 9.00 | 2.78% | | GLSI | 2022-11-09 11:00:35 | | 9.48 | 9.08 | 2.90% | | GLSI | 2022-11-09 12:00:31 | | 9.60 | 9.32 | 2.45% | | GLSI | 2022-11-09 13:00:47 | | 9.22 | 9.08 | 3.23% | | GLSI | 2022-11-09 14:00:47 | | 9.16 | 9.05 | 2.45% | | GLSI | 2022-11-09 15:00:36 | | 9.15 | 9.00 | 0.67% | | GLSI | 2022-11-09 16:00:41 | | 9.11 | 9.00 | 1.45% | | GLSI | 2022-11-09 17:00:22 | | 9.58 | 8.50 | 1.56% | | GLSI | 2022-11-09 21:05:15 | | 0.00 | 0.00 | 1.56% | | GLSI | 2022-11-09 22:00:22 | | 9.58 | 8.50 | 1.50% | 2022-11-10
| | GLSI | 2022-11-10 00:00:56 | | 9.58 | 8.50 | 1.56% | | GLSI | 2022-11-10 08:00:22 | | 75.00 | 0.00 | 1.56% | | GLSI | 2022-11-10 10:00:24 | | 9.79 | 8.53 | 1.56% | | GLSI | 2022-11-10 12:01:14 | | 9.35 | 9.25 | -0.33% | | GLSI | 2022-11-10 13:00:52 | | 9.35 | 9.22 | -1.22% | | GLSI | 2022-11-10 14:00:24 | | 9.34 | 9.21 | -1.33% | | GLSI | 2022-11-10 15:01:02 | | 9.50 | 9.37 | 0.89% | | GLSI | 2022-11-10 16:00:55 | | 9.47 | 9.34 | 0.22% | | GLSI | 2022-11-10 17:00:48 | | 9.50 | 8.98 | 4.89% | | GLSI | 2022-11-10 22:00:24 | | 9.50 | 8.98 | 4.82% | 2022-11-11
| | GLSI | 2022-11-11 08:01:06 | | 10.00 | 0.00 | 4.82% | | GLSI | 2022-11-11 09:00:36 | | 10.00 | 9.27 | 4.82% | | GLSI | 2022-11-11 10:00:46 | | 10.00 | 8.93 | 4.82% | | GLSI | 2022-11-11 11:01:10 | | 9.60 | 9.51 | 4.17% | | GLSI | 2022-11-11 12:00:35 | | 9.60 | 9.55 | 4.82% | | GLSI | 2022-11-11 13:00:23 | | 9.66 | 9.62 | 5.81% | | GLSI | 2022-11-11 14:00:59 | | 9.88 | 9.81 | 8.33% | | GLSI | 2022-11-11 15:00:24 | | 9.94 | 9.75 | 8.00% | | GLSI | 2022-11-11 16:00:22 | | 10.19 | 9.95 | 11.18% | | GLSI | 2022-11-11 17:00:38 | | 10.43 | 9.58 | 10.20% | | GLSI | 2022-11-11 18:00:17 | | 10.45 | 9.58 | 10.20% | | GLSI | 2022-11-11 19:00:25 | | 10.45 | 9.58 | 6.47% | 2022-11-14
| | GLSI | 2022-11-14 00:02:45 | | 0.00 | 0.00 | 6.47% | | GLSI | 2022-11-14 11:00:24 | | 9.87 | 9.61 | 2.52% | | GLSI | 2022-11-14 12:00:40 | | 10.08 | 10.00 | 6.25% | | GLSI | 2022-11-14 13:01:15 | | 10.07 | 10.00 | 6.36% | | GLSI | 2022-11-14 14:00:42 | | 10.17 | 10.01 | 7.35% | | GLSI | 2022-11-14 15:00:59 | | 10.50 | 10.41 | 10.75% | | GLSI | 2022-11-14 16:00:52 | | 10.44 | 10.27 | 9.21% | | GLSI | 2022-11-14 17:00:28 | | 10.24 | 9.25 | 8.66% | | GLSI | 2022-11-14 18:00:27 | | 10.24 | 9.25 | 8.38% | | GLSI | 2022-11-14 22:03:06 | | 0.00 | 0.00 | 8.38% | 2022-11-15
| | GLSI | 2022-11-15 08:01:05 | | 29.84 | 0.00 | 8.38% | | GLSI | 2022-11-15 10:00:59 | | 11.55 | 9.07 | 8.38% | | GLSI | 2022-11-15 11:00:48 | | 10.26 | 10.18 | 2.97% | | GLSI | 2022-11-15 12:00:24 | | 10.50 | 10.34 | 5.20% | | GLSI | 2022-11-15 13:01:05 | | 10.80 | 10.47 | 6.26% | | GLSI | 2022-11-15 14:01:05 | | 11.70 | 11.15 | 12.83% | | GLSI | 2022-11-15 15:00:55 | | 11.45 | 11.01 | 14.21% | | GLSI | 2022-11-15 16:00:24 | | 11.76 | 11.55 | 18.98% | | GLSI | 2022-11-15 17:00:36 | | 12.00 | 10.58 | 17.50% | 2022-11-16
| | GLSI | 2022-11-16 05:00:58 | | 0.00 | 9.10 | 17.50% | | GLSI | 2022-11-16 06:00:44 | | 12.25 | 9.10 | 17.50% | | GLSI | 2022-11-16 11:00:59 | | 11.60 | 11.08 | 11.45% | | GLSI | 2022-11-16 12:00:32 | | 11.41 | 11.11 | 12.83% | | GLSI | 2022-11-16 13:01:17 | | 11.33 | 11.17 | 13.36% | | GLSI | 2022-11-16 14:00:58 | | 10.94 | 10.80 | 12.09% | | GLSI | 2022-11-16 15:00:23 | | 10.93 | 10.63 | 8.17% | | GLSI | 2022-11-16 16:00:43 | | 10.93 | 10.67 | 9.01% | | GLSI | 2022-11-16 17:01:11 | | 11.50 | 9.10 | 16.54% | | GLSI | 2022-11-16 22:03:14 | | 11.50 | 9.10 | 14.08% | 2022-11-17
| | GLSI | 2022-11-17 05:00:55 | | 0.00 | 9.10 | 14.08% | | GLSI | 2022-11-17 08:00:52 | | 12.25 | 9.10 | 14.08% | | GLSI | 2022-11-17 10:00:34 | | 12.25 | 9.54 | 14.08% | | GLSI | 2022-11-17 11:01:11 | | 11.35 | 10.85 | -2.44% | | GLSI | 2022-11-17 12:00:48 | | 10.80 | 10.43 | -3.70% | | GLSI | 2022-11-17 13:01:00 | | 10.84 | 10.33 | -3.61% | | GLSI | 2022-11-17 14:00:23 | | 10.82 | 10.51 | -4.87% | | GLSI | 2022-11-17 15:01:01 | | 10.85 | 10.60 | -1.99% | | GLSI | 2022-11-17 16:00:45 | | 10.71 | 10.39 | -4.33% | | GLSI | 2022-11-17 17:01:24 | | 10.86 | 10.07 | 8.30% | | GLSI | 2022-11-17 18:00:44 | | 11.11 | 10.07 | 8.57% | | GLSI | 2022-11-17 19:00:29 | | 11.11 | 10.07 | 9.59% | | GLSI | 2022-11-17 20:01:10 | | 11.11 | 10.08 | 9.59% | | GLSI | 2022-11-17 22:02:51 | | 11.11 | 10.08 | 8.57% | 2022-11-18
| | GLSI | 2022-11-18 05:00:22 | | 0.00 | 10.08 | 8.57% | | GLSI | 2022-11-18 08:00:55 | | 22.00 | 10.08 | 8.57% | | GLSI | 2022-11-18 10:00:39 | | 12.87 | 10.08 | 8.57% | | GLSI | 2022-11-18 11:00:52 | | 11.14 | 10.81 | -2.26% | | GLSI | 2022-11-18 12:00:26 | | 11.09 | 10.82 | -0.36% | | GLSI | 2022-11-18 13:00:55 | | 11.10 | 10.90 | -0.54% | | GLSI | 2022-11-18 14:00:23 | | 10.96 | 10.67 | -3.61% | | GLSI | 2022-11-18 15:00:23 | | 10.66 | 10.45 | -5.60% | | GLSI | 2022-11-18 16:00:48 | | 10.62 | 10.44 | -4.87% | | GLSI | 2022-11-18 17:00:57 | | 11.11 | 10.25 | 7.67% | | GLSI | 2022-11-18 19:00:24 | | 11.11 | 10.25 | 6.96% | | GLSI | 2022-11-18 22:03:28 | | 11.11 | 10.25 | 6.23% | 2022-11-21
| | GLSI | 2022-11-21 00:02:23 | | 0.00 | 0.00 | 6.96% | | GLSI | 2022-11-21 05:00:52 | | 0.00 | 10.08 | 6.96% | | GLSI | 2022-11-21 08:01:26 | | 77.77 | 10.08 | 6.96% | | GLSI | 2022-11-21 10:00:40 | | 13.88 | 10.08 | 6.96% | | GLSI | 2022-11-21 11:00:34 | | 10.97 | 10.64 | -3.03% | | GLSI | 2022-11-21 12:00:25 | | 11.08 | 10.82 | -1.41% | | GLSI | 2022-11-21 13:00:24 | | 11.03 | 10.80 | -1.82% | | GLSI | 2022-11-21 14:00:21 | | 11.04 | 10.59 | -2.83% | | GLSI | 2022-11-21 16:00:47 | | 10.98 | 10.58 | -3.13% | | GLSI | 2022-11-21 17:00:48 | | 11.11 | 10.08 | 9.49% | | GLSI | 2022-11-21 18:00:26 | | 11.11 | 10.08 | 8.74% | | GLSI | 2022-11-21 21:05:33 | | 0.00 | 0.00 | 8.74% | 2022-11-22
| | GLSI | 2022-11-22 05:00:33 | | 0.00 | 10.08 | 8.74% | | GLSI | 2022-11-22 10:00:50 | | 11.46 | 10.08 | 8.74% | | GLSI | 2022-11-22 11:00:59 | | 11.04 | 10.21 | -1.12% | | GLSI | 2022-11-22 12:00:22 | | 11.09 | 10.50 | -1.12% | | GLSI | 2022-11-22 13:00:32 | | 11.09 | 10.50 | -0.37% | | GLSI | 2022-11-22 14:01:06 | | 11.09 | 10.52 | -0.37% | | GLSI | 2022-11-22 15:01:08 | | 11.07 | 10.66 | -1.12% | | GLSI | 2022-11-22 16:00:54 | | 11.02 | 10.66 | -1.12% | | GLSI | 2022-11-22 17:00:54 | | 11.05 | 10.70 | 0.84% | | GLSI | 2022-11-22 19:00:43 | | 11.05 | 10.70 | 0.83% | | GLSI | 2022-11-22 21:05:08 | | 0.00 | 0.00 | 0.83% | | GLSI | 2022-11-22 22:00:23 | | 11.05 | 10.70 | 0.83% | 2022-11-23
| | GLSI | 2022-11-23 08:00:29 | | 21.00 | 0.00 | 0.83% | | GLSI | 2022-11-23 10:00:28 | | 12.87 | 10.08 | 0.83% | | GLSI | 2022-11-23 11:00:59 | | 11.40 | 10.69 | 4.15% | | GLSI | 2022-11-23 12:00:23 | | 12.00 | 11.48 | 7.83% | | GLSI | 2022-11-23 13:00:24 | | 12.09 | 11.74 | 10.05% | | GLSI | 2022-11-23 14:00:49 | | 12.80 | 12.34 | 14.84% | | GLSI | 2022-11-23 15:00:36 | | 13.21 | 12.94 | 21.75% | | GLSI | 2022-11-23 16:00:56 | | 13.36 | 12.96 | 19.82% | | GLSI | 2022-11-23 17:00:45 | | 13.07 | 12.50 | 20.09% | | GLSI | 2022-11-23 18:01:02 | | 13.07 | 12.00 | 20.09% | | GLSI | 2022-11-23 22:00:43 | | 13.07 | 12.00 | 18.25% | 2022-11-24
| | GLSI | 2022-11-24 11:00:33 | | 0.00 | 0.00 | 18.25% | 2022-11-25
| | GLSI | 2022-11-25 08:00:36 | | 25.00 | 0.00 | 18.25% | | GLSI | 2022-11-25 10:00:58 | | 13.70 | 12.00 | 18.25% | | GLSI | 2022-11-25 11:00:28 | | 13.23 | 12.78 | 17.70% | | GLSI | 2022-11-25 12:00:33 | | 13.34 | 12.85 | 21.94% | | GLSI | 2022-11-25 13:00:35 | | 13.75 | 13.16 | 23.78% | | GLSI | 2022-11-25 14:00:45 | | 14.94 | 13.80 | 33.64% | | GLSI | 2022-11-25 15:00:27 | | 15.37 | 14.50 | 28.01% | | GLSI | 2022-11-25 16:00:22 | | 15.37 | 14.50 | 0.00% | | GLSI | 2022-11-25 17:00:34 | | 16.00 | 14.50 | 0.00% | | GLSI | 2022-11-25 18:00:46 | | 0.00 | 0.00 | 28.01% | | GLSI | 2022-11-25 19:00:19 | | 0.00 | 0.00 | 33.64% | | GLSI | 2022-11-25 23:00:47 | | 0.00 | 0.00 | 28.01% |
|