$GLSI: Greenwich LifeSciences, Inc. - Common stock
2024-02-28 GLSI 2024-02-28 07:01:05 18.79 7.61 5.55% GLSI 2024-02-28 08:00:57 13.99 9.51 5.55% GLSI 2024-02-28 09:01:18 13.49 12.01 5.55% GLSI 2024-02-28 10:01:09 12.99 12.01 5.55% GLSI 2024-02-28 11:01:00 12.05 11.62 -5.46% GLSI 2024-02-28 12:01:01 12.30 12.02 -3.48% GLSI 2024-02-28 13:01:00 12.44 11.95 -4.47% GLSI 2024-02-28 14:01:06 12.44 12.00 -4.06% GLSI 2024-02-28 15:00:54 12.00 11.84 -4.64% GLSI 2024-02-28 16:01:06 11.99 11.77 -5.22% GLSI 2024-02-28 17:00:59 12.24 11.77 -3.48% GLSI 2024-02-28 18:01:03 12.24 11.77 -3.36% GLSI 2024-02-28 20:01:02 12.24 11.90 -3.36% GLSI 2024-02-28 21:04:30 0.00 0.00 -3.36% 2024-02-29 GLSI 2024-02-29 06:01:07 13.00 4.87 -3.36% GLSI 2024-02-29 08:01:05 12.99 11.51 -3.36% GLSI 2024-02-29 09:01:04 12.74 11.62 -3.36% GLSI 2024-02-29 10:01:13 12.50 11.62 -3.36% GLSI 2024-02-29 11:01:03 12.39 11.67 -0.64% GLSI 2024-02-29 12:01:14 11.82 11.50 -4.72% GLSI 2024-02-29 13:01:03 11.55 11.42 -4.96% GLSI 2024-02-29 14:01:07 11.82 11.69 -2.56% GLSI 2024-02-29 15:00:56 12.00 11.96 -1.44% GLSI 2024-02-29 16:01:11 12.41 12.10 -0.56% GLSI 2024-02-29 17:00:56 12.40 11.50 0.64% GLSI 2024-02-29 18:01:11 12.40 11.96 0.66% GLSI 2024-02-29 19:01:05 12.50 11.96 0.66% GLSI 2024-02-29 21:05:24 0.00 0.00 0.66% 2024-03-01 GLSI 2024-03-01 06:01:05 13.00 4.91 0.66% GLSI 2024-03-01 07:00:50 13.00 11.62 0.66% GLSI 2024-03-01 09:01:10 12.89 11.76 0.66% GLSI 2024-03-01 11:01:03 12.84 12.13 0.33% GLSI 2024-03-01 12:01:06 12.54 12.12 1.32% GLSI 2024-03-01 13:01:00 12.50 12.34 1.32% GLSI 2024-03-01 14:01:08 12.70 12.38 2.48% GLSI 2024-03-01 15:01:10 12.68 12.45 4.30% GLSI 2024-03-01 16:01:11 12.67 12.52 3.06% GLSI 2024-03-01 17:01:00 13.24 12.70 6.95% GLSI 2024-03-01 18:01:05 13.25 11.08 6.91% GLSI 2024-03-01 20:00:52 13.25 12.50 6.91% 2024-03-04 GLSI 2024-03-04 00:05:30 0.00 0.00 6.91% GLSI 2024-03-04 06:01:21 14.00 5.21 6.91% GLSI 2024-03-04 08:01:10 14.00 10.01 6.91% GLSI 2024-03-04 09:00:57 14.00 12.42 6.91% GLSI 2024-03-04 10:01:13 14.00 12.51 6.91% GLSI 2024-03-04 11:00:58 13.50 12.97 -0.33% GLSI 2024-03-04 12:01:10 12.80 12.39 -4.11% GLSI 2024-03-04 13:00:59 12.79 12.50 -3.70% GLSI 2024-03-04 14:01:08 12.64 12.26 -2.96% GLSI 2024-03-04 15:00:56 12.87 12.59 -2.96% GLSI 2024-03-04 16:01:18 12.94 12.61 -0.82% GLSI 2024-03-04 17:00:58 13.17 12.04 -0.33% GLSI 2024-03-04 18:01:01 13.50 12.01 -0.31% GLSI 2024-03-04 21:04:34 0.00 0.00 -0.31% 2024-03-05 GLSI 2024-03-05 06:01:09 14.00 12.01 -0.31% GLSI 2024-03-05 09:00:57 13.74 12.01 -0.31% GLSI 2024-03-05 10:01:14 13.74 12.26 -0.31% GLSI 2024-03-05 11:00:53 12.96 12.59 -1.46% GLSI 2024-03-05 12:01:13 12.44 12.35 -4.54% GLSI 2024-03-05 13:01:04 12.29 12.02 -7.23% GLSI 2024-03-05 14:01:07 12.03 11.88 -7.77% GLSI 2024-03-05 15:00:59 12.42 12.02 -6.54% GLSI 2024-03-05 16:00:59 12.42 12.25 -5.38% GLSI 2024-03-05 17:00:48 12.99 11.89 -3.00% GLSI 2024-03-05 18:01:04 12.99 11.89 -1.23% GLSI 2024-03-05 20:01:08 12.99 11.93 -1.23% GLSI 2024-03-05 21:03:32 0.00 0.00 -1.23% 2024-03-06 GLSI 2024-03-06 06:01:15 14.94 12.01 -1.23% GLSI 2024-03-06 09:00:49 13.99 12.01 -1.23% GLSI 2024-03-06 10:01:03 13.29 11.66 -1.23% GLSI 2024-03-06 11:01:01 13.39 12.74 2.16% GLSI 2024-03-06 12:01:03 13.10 12.91 3.70% GLSI 2024-03-06 13:00:53 13.10 12.66 2.16% GLSI 2024-03-06 14:01:41 12.93 12.74 2.55% GLSI 2024-03-06 15:00:58 13.10 12.91 2.78% GLSI 2024-03-06 16:01:09 13.60 13.27 7.18% GLSI 2024-03-06 17:01:02 13.77 13.26 9.10% GLSI 2024-03-06 18:00:58 13.89 13.01 11.30% GLSI 2024-03-06 21:05:08 0.00 0.00 11.30% GLSI 2024-03-06 22:03:56 13.89 13.01 11.30% 2024-03-07 GLSI 2024-03-07 06:01:16 14.94 13.02 11.30% GLSI 2024-03-07 08:01:09 14.94 13.26 11.30% GLSI 2024-03-07 09:01:06 14.49 13.41 1.91% GLSI 2024-03-07 10:01:00 14.94 12.90 5.81% GLSI 2024-03-07 11:01:00 14.40 14.18 4.93% GLSI 2024-03-07 12:01:18 14.78 14.50 7.32% GLSI 2024-03-07 13:00:58 15.00 14.58 8.83% GLSI 2024-03-07 14:01:14 15.90 15.52 15.99% GLSI 2024-03-07 15:01:01 15.75 15.51 15.27% GLSI 2024-03-07 16:01:09 15.40 15.02 12.01% GLSI 2024-03-07 17:00:57 16.99 15.00 21.80% GLSI 2024-03-07 18:01:07 17.50 15.00 18.40% GLSI 2024-03-07 19:00:50 17.50 16.00 18.40% GLSI 2024-03-07 21:04:06 0.00 0.00 18.40% 2024-03-08 GLSI 2024-03-08 06:01:13 19.43 14.07 18.40% GLSI 2024-03-08 08:00:56 17.89 14.07 18.40% GLSI 2024-03-08 09:00:49 17.89 15.29 18.40% GLSI 2024-03-08 10:01:13 19.44 15.29 18.40% GLSI 2024-03-08 11:01:01 16.34 15.95 -1.53% GLSI 2024-03-08 12:01:11 15.98 15.60 -6.25% GLSI 2024-03-08 13:00:56 15.39 15.07 -9.38% GLSI 2024-03-08 14:01:06 15.57 15.07 -8.00% GLSI 2024-03-08 15:01:02 15.89 15.21 -7.85% GLSI 2024-03-08 16:01:07 15.67 15.30 -7.20% GLSI 2024-03-08 17:00:59 15.99 15.35 -8.29% GLSI 2024-03-08 18:01:01 15.99 15.35 -6.91% GLSI 2024-03-08 21:03:33 0.00 0.00 -6.85% GLSI 2024-03-08 22:03:24 15.99 15.35 -6.91% 2024-03-11 GLSI 2024-03-11 00:06:47 0.00 0.00 -6.85% GLSI 2024-03-11 04:01:02 24.00 0.00 -6.85% GLSI 2024-03-11 05:00:54 19.69 14.09 -6.85% GLSI 2024-03-11 06:01:15 19.43 14.12 -6.85% GLSI 2024-03-11 07:00:57 17.69 14.76 -6.85% GLSI 2024-03-11 08:01:03 17.49 14.76 -6.85% GLSI 2024-03-11 10:01:23 16.48 16.25 5.46% GLSI 2024-03-11 11:01:04 17.03 16.80 8.67% GLSI 2024-03-11 12:01:07 18.47 17.71 19.22% GLSI 2024-03-11 13:01:19 17.99 17.80 15.59% GLSI 2024-03-11 14:01:09 17.99 17.76 16.01% GLSI 2024-03-11 15:01:01 18.00 17.82 15.95% GLSI 2024-03-11 16:01:05 18.16 17.52 14.13% GLSI 2024-03-11 17:00:51 18.16 17.52 14.14% GLSI 2024-03-11 18:01:06 18.98 17.52 14.14% GLSI 2024-03-11 20:00:58 0.00 0.00 14.14% 2024-03-12 GLSI 2024-03-12 04:01:06 24.00 0.00 14.14% GLSI 2024-03-12 05:01:03 19.69 14.07 14.14% GLSI 2024-03-12 08:01:15 20.44 17.01 14.14% GLSI 2024-03-12 09:00:57 20.44 16.03 -1.04% GLSI 2024-03-12 10:01:16 18.50 17.86 3.39% GLSI 2024-03-12 11:01:08 20.00 19.65 13.88% GLSI 2024-03-12 12:01:04 20.28 20.16 16.29% GLSI 2024-03-12 13:01:04 18.96 18.45 5.99% GLSI 2024-03-12 14:01:03 20.10 19.76 15.11% GLSI 2024-03-12 15:01:02 19.99 19.01 10.36% GLSI 2024-03-12 16:01:09 21.00 19.00 9.45% GLSI 2024-03-12 17:01:05 21.00 19.00 8.20% GLSI 2024-03-12 20:01:11 0.00 0.00 8.20% 2024-03-13 GLSI 2024-03-13 04:00:55 20.20 0.00 8.20% GLSI 2024-03-13 05:01:00 20.20 17.67 8.20% GLSI 2024-03-13 07:01:02 20.20 17.66 8.20% GLSI 2024-03-13 08:01:18 20.20 18.00 8.20% GLSI 2024-03-13 09:01:02 22.25 20.00 6.05% GLSI 2024-03-13 10:01:15 19.82 19.20 2.60% GLSI 2024-03-13 11:01:07 19.00 18.02 -1.75% GLSI 2024-03-13 12:01:09 18.78 18.15 -3.96% GLSI 2024-03-13 13:01:06 18.74 18.23 -4.58% GLSI 2024-03-13 14:01:09 18.70 18.28 -4.41% GLSI 2024-03-13 15:01:03 18.48 18.02 -6.22% GLSI 2024-03-13 16:01:00 19.00 18.01 -5.26% GLSI 2024-03-13 17:00:57 19.00 17.80 -5.91% GLSI 2024-03-13 19:01:05 19.00 18.00 -4.70% GLSI 2024-03-13 20:01:04 0.00 0.00 -5.91% 2024-03-14 GLSI 2024-03-14 04:01:17 25.00 0.00 -5.91% GLSI 2024-03-14 05:00:59 22.36 17.12 -5.91% GLSI 2024-03-14 07:01:03 20.62 17.81 -5.91% GLSI 2024-03-14 08:01:08 20.62 18.01 1.57% GLSI 2024-03-14 09:00:56 20.02 17.81 1.57% GLSI 2024-03-14 10:01:12 17.97 17.20 -4.91% GLSI 2024-03-14 11:01:09 17.53 17.00 -6.22% GLSI 2024-03-14 12:01:11 17.74 17.31 -5.07% GLSI 2024-03-14 13:01:06 17.57 17.01 -5.07% GLSI 2024-03-14 14:01:08 17.48 16.86 -6.27% GLSI 2024-03-14 15:00:58 17.48 16.86 -6.95% GLSI 2024-03-14 16:01:16 17.75 16.17 -8.83% GLSI 2024-03-14 17:00:58 17.74 16.01 -9.29% GLSI 2024-03-14 19:01:08 17.74 16.80 -9.29% GLSI 2024-03-14 20:00:59 0.00 0.00 -9.29% 2024-03-15 GLSI 2024-03-15 05:01:03 19.40 14.07 -9.29% GLSI 2024-03-15 06:01:05 18.99 14.07 -9.29% GLSI 2024-03-15 07:01:01 19.40 14.07 -9.29% GLSI 2024-03-15 08:01:10 16.99 14.07 -9.29% GLSI 2024-03-15 09:01:02 16.99 16.37 -9.29% GLSI 2024-03-15 10:01:14 17.23 16.64 1.59% GLSI 2024-03-15 11:00:56 16.74 16.42 0.82% GLSI 2024-03-15 12:01:02 17.03 16.42 0.05% GLSI 2024-03-15 13:01:02 16.91 16.66 0.66% GLSI 2024-03-15 14:01:09 17.04 16.69 1.04% GLSI 2024-03-15 15:01:00 17.75 17.10 5.16% GLSI 2024-03-15 16:01:09 17.85 17.30 5.44% GLSI 2024-03-15 17:01:07 17.85 17.30 6.00% GLSI 2024-03-15 18:00:54 17.99 17.26 6.00% GLSI 2024-03-15 20:01:00 0.00 0.00 6.00% 2024-03-18 GLSI 2024-03-18 05:01:03 28.00 7.00 6.00% GLSI 2024-03-18 08:01:19 0.00 0.00 6.00% GLSI 2024-03-18 10:01:47 17.87 16.76 0.42% GLSI 2024-03-18 11:00:53 17.76 17.15 0.48% GLSI 2024-03-18 12:01:05 17.77 17.20 1.15% GLSI 2024-03-18 13:00:56 17.75 17.20 -1.39% GLSI 2024-03-18 14:01:03 18.00 17.20 1.15% GLSI 2024-03-18 16:01:13 17.80 17.01 -2.85% GLSI 2024-03-18 17:01:03 17.60 17.00 1.71% GLSI 2024-03-18 19:00:59 17.60 17.00 0.57% GLSI 2024-03-18 20:01:00 0.00 0.00 0.57% 2024-03-19 GLSI 2024-03-19 05:00:49 19.43 14.07 0.57% GLSI 2024-03-19 07:01:07 19.43 16.51 0.57% GLSI 2024-03-19 08:01:13 18.24 16.72 0.57% GLSI 2024-03-19 10:01:06 17.38 16.75 0.06% GLSI 2024-03-19 11:00:57 17.38 16.87 -0.46% GLSI 2024-03-19 12:01:08 17.24 16.91 -0.57% GLSI 2024-03-19 13:01:08 17.38 17.00 0.40% GLSI 2024-03-19 14:01:17 17.29 16.97 0.11% GLSI 2024-03-19 15:01:07 17.24 17.00 0.11% GLSI 2024-03-19 16:01:10 17.24 16.38 -0.46% GLSI 2024-03-19 17:00:48 17.24 16.51 -0.47% GLSI 2024-03-19 18:01:03 17.24 16.51 -2.52% GLSI 2024-03-19 20:01:04 0.00 0.00 -2.52% 2024-03-20 GLSI 2024-03-20 05:01:11 20.59 14.07 -2.52% GLSI 2024-03-20 06:01:08 19.43 14.07 -2.52% GLSI 2024-03-20 07:00:50 18.99 16.01 -2.52% GLSI 2024-03-20 10:01:18 16.99 16.29 0.00% GLSI 2024-03-20 11:00:49 17.20 16.61 -2.06% GLSI 2024-03-20 12:01:11 16.74 16.64 -1.00% GLSI 2024-03-20 13:01:02 17.23 16.42 -1.94% GLSI 2024-03-20 14:01:15 17.15 16.51 0.23% GLSI 2024-03-20 15:00:59 17.89 16.98 1.70% GLSI 2024-03-20 16:01:20 18.90 17.64 8.40% GLSI 2024-03-20 17:00:53 18.90 16.15 3.66% GLSI 2024-03-20 19:01:05 18.90 17.00 3.66% GLSI 2024-03-20 20:01:12 0.00 0.00 3.66% 2024-03-21 GLSI 2024-03-21 05:01:04 20.59 14.07 3.66% GLSI 2024-03-21 06:01:32 20.43 14.07 3.66% GLSI 2024-03-21 07:01:04 19.59 14.07 3.66% GLSI 2024-03-21 10:01:14 18.38 17.82 -0.18% GLSI 2024-03-21 11:01:00 18.50 17.87 -1.47% GLSI 2024-03-21 12:01:16 18.39 17.86 -1.59% GLSI 2024-03-21 13:00:58 18.39 18.12 -0.12% GLSI 2024-03-21 14:00:56 18.39 18.12 0.00% GLSI 2024-03-21 15:01:01 19.39 18.46 2.48% GLSI 2024-03-21 16:01:06 19.30 18.54 3.19% GLSI 2024-03-21 17:00:59 19.24 18.54 2.94% GLSI 2024-03-21 18:00:57 19.24 17.01 2.94% GLSI 2024-03-21 19:01:01 19.24 18.66 1.52% GLSI 2024-03-21 20:01:09 0.00 0.00 1.52% 2024-03-22 GLSI 2024-03-22 05:00:52 20.00 7.58 1.52% GLSI 2024-03-22 07:00:52 19.74 18.92 1.52% GLSI 2024-03-22 08:01:12 19.49 12.52 0.00% GLSI 2024-03-22 09:01:01 19.49 18.01 0.00% GLSI 2024-03-22 10:01:17 19.91 19.41 3.37% GLSI 2024-03-22 11:01:05 19.49 19.21 1.80% GLSI 2024-03-22 12:01:11 19.47 19.34 2.83% GLSI 2024-03-22 13:01:01 19.66 19.36 4.03% GLSI 2024-03-22 14:01:00 19.70 19.44 4.24% GLSI 2024-03-22 15:01:00 20.38 20.17 6.96% GLSI 2024-03-22 16:01:03 20.01 19.50 3.81% GLSI 2024-03-22 17:00:56 20.01 19.76 3.70% GLSI 2024-03-22 18:01:03 20.36 19.50 3.70% GLSI 2024-03-22 20:01:10 0.00 0.00 0.48% 2024-03-25 GLSI 2024-03-25 05:01:05 20.87 7.86 0.48% GLSI 2024-03-25 06:01:19 20.73 7.86 0.48% GLSI 2024-03-25 07:01:10 20.73 18.21 0.48% GLSI 2024-03-25 08:01:06 20.39 18.96 0.48% GLSI 2024-03-25 10:01:22 19.56 19.32 -0.48% GLSI 2024-03-25 11:01:06 19.70 19.48 0.32% GLSI 2024-03-25 12:01:13 19.90 19.72 0.53% GLSI 2024-03-25 13:00:59 19.90 19.68 1.37% GLSI 2024-03-25 14:01:08 19.88 19.60 0.48% GLSI 2024-03-25 15:01:11 19.55 19.34 -0.48% GLSI 2024-03-25 16:01:04 19.80 18.97 -0.90% GLSI 2024-03-25 17:00:52 19.80 19.06 -0.87% GLSI 2024-03-25 18:00:48 19.79 18.00 -2.85% GLSI 2024-03-25 20:01:10 0.00 0.00 -2.85% 2024-03-26 GLSI 2024-03-26 05:00:53 19.99 7.83 -2.85% GLSI 2024-03-26 07:00:59 19.79 14.61 -2.85% GLSI 2024-03-26 08:01:06 20.74 19.45 -2.85% GLSI 2024-03-26 10:01:14 19.79 19.63 0.41% GLSI 2024-03-26 11:01:01 19.75 19.50 1.22% GLSI 2024-03-26 12:01:10 19.79 19.65 1.48% GLSI 2024-03-26 13:00:56 19.79 19.66 1.38% GLSI 2024-03-26 14:01:17 19.68 19.50 0.66% GLSI 2024-03-26 15:00:52 20.38 20.02 3.82% GLSI 2024-03-26 16:01:02 20.73 19.91 4.43% GLSI 2024-03-26 17:00:50 20.73 19.91 4.47% GLSI 2024-03-26 18:00:42 21.00 15.72 2.37% GLSI 2024-03-26 19:00:42 22.00 19.51 7.97% GLSI 2024-03-26 20:00:53 0.00 0.00 7.97% 2024-03-27 GLSI 2024-03-27 04:01:00 24.00 0.00 7.97% GLSI 2024-03-27 05:00:55 22.00 20.00 7.97% GLSI 2024-03-27 08:01:07 20.98 20.00 7.97% GLSI 2024-03-27 09:00:58 20.98 20.00 -0.10% GLSI 2024-03-27 10:01:11 20.76 20.00 -0.10% GLSI 2024-03-27 11:00:55 20.30 20.13 -0.15% GLSI 2024-03-27 12:01:18 20.88 20.63 2.72% GLSI 2024-03-27 13:01:02 21.48 20.90 5.76% GLSI 2024-03-27 14:01:12 20.90 20.29 0.82% GLSI 2024-03-27 15:00:48 20.13 19.87 -1.85% GLSI 2024-03-27 16:00:54 20.40 19.51 -1.65% GLSI 2024-03-27 17:00:51 20.40 19.60 -1.57% GLSI 2024-03-27 20:01:04 0.00 0.00 -1.57% 2024-03-28 GLSI 2024-03-28 04:01:19 26.44 0.00 -1.57% GLSI 2024-03-28 05:01:04 22.00 8.05 -1.57% GLSI 2024-03-28 07:01:04 22.00 18.20 -1.57% GLSI 2024-03-28 09:00:56 22.00 18.29 -1.57% GLSI 2024-03-28 10:01:01 20.69 20.05 1.72% GLSI 2024-03-28 11:01:02 20.27 20.08 1.18% GLSI 2024-03-28 12:01:16 20.24 19.99 -0.05% GLSI 2024-03-28 13:00:53 19.99 19.82 -0.89% GLSI 2024-03-28 14:01:01 20.18 19.82 -0.05% GLSI 2024-03-28 15:00:54 20.00 19.60 -0.25% GLSI 2024-03-28 16:01:09 20.18 19.60 -0.30% GLSI 2024-03-28 17:01:02 20.38 19.60 -0.30% GLSI 2024-03-28 18:00:51 20.38 19.93 -0.30% GLSI 2024-03-28 19:01:04 20.38 19.60 -0.30% GLSI 2024-03-28 20:00:58 0.00 0.00 -0.30%