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

Guardion Health Sciences Inc (NQ: GHSI )

9.105 +0.005 (+0.05%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 23, 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 (%)
Oct 31, 2019 84.00 84.00 78.60 81.27 8,296 +0.99(+1.23%)
Oct 30, 2019 83.70 87.00 79.50 80.28 13,254 -3.72(-4.43%)
Oct 29, 2019 84.00 87.00 78.00 84.00 11,598 -0.18(-0.21%)
Oct 28, 2019 93.00 93.00 81.51 84.18 39,608 -45.90(-35.29%)
Oct 25, 2019 141.00 142.80 123.00 130.08 18,764 -10.92(-7.74%)
Oct 24, 2019 154.80 158.91 127.50 141.00 11,681 -15.00(-9.62%)
Oct 23, 2019 159.00 180.00 153.00 156.00 23,537 +6.00(+4.00%)
Oct 22, 2019 150.00 153.00 147.00 150.00 3,782 -2.70(-1.77%)
Oct 21, 2019 147.00 156.00 147.00 152.70 4,441 -0.21(-0.14%)
Oct 18, 2019 150.00 159.00 150.00 152.91 8,680 +5.91(+4.02%)
Oct 17, 2019 150.00 156.00 144.00 147.00 5,127 -5.94(-3.88%)
Oct 16, 2019 159.00 161.55 150.00 152.94 4,675 -5.01(-3.17%)
Oct 15, 2019 150.15 162.00 141.30 157.95 11,356 -1.77(-1.11%)
Oct 14, 2019 174.90 177.00 156.00 159.72 13,044 -14.28(-8.21%)
Oct 11, 2019 175.86 186.00 172.20 174.00 10,941 -0.42(-0.24%)
Oct 10, 2019 166.14 198.00 159.00 174.42 35,973 +9.42(+5.71%)
Oct 09, 2019 174.00 183.00 162.00 165.00 10,630 -11.85(-6.70%)
Oct 08, 2019 174.00 186.30 170.25 176.85 9,353 -4.65(-2.56%)
Oct 07, 2019 192.33 195.00 177.00 181.50 10,681 -11.43(-5.92%)
Oct 04, 2019 207.00 217.50 189.87 192.93 29,966 -5.07(-2.56%)
Oct 03, 2019 162.00 201.00 156.00 198.00 26,659 +32.97(+19.98%)
Oct 02, 2019 157.92 180.00 141.30 165.03 30,659 -26.97(-14.05%)
Oct 01, 2019 220.50 220.50 168.00 192.00 32,542 -36.66(-16.03%)
Sep 30, 2019 246.30 251.10 213.75 228.66 25,286 -9.78(-4.10%)
Sep 27, 2019 237.00 255.00 223.50 238.44 33,833 +17.40(+7.87%)
Sep 26, 2019 216.00 240.00 190.20 221.04 43,562 -15.96(-6.73%)
Sep 25, 2019 255.00 285.00 225.00 237.00 116,216 +0.00(+0.00%)
Sep 24, 2019 201.00 243.00 201.00 237.00 91,451 +42.00(+21.54%)
Sep 23, 2019 166.50 210.00 163.50 195.00 75,921 +32.67(+20.13%)
Sep 20, 2019 154.17 183.00 150.00 162.33 37,547 +5.76(+3.68%)
Sep 19, 2019 165.60 185.40 123.03 156.57 69,703 -35.43(-18.45%)
Sep 18, 2019 150.00 236.70 148.50 192.00 158,944 +50.97(+36.14%)
Sep 17, 2019 112.50 152.40 100.50 141.03 74,427 +28.53(+25.36%)
Sep 16, 2019 102.81 115.53 96.00 112.50 45,683 +17.25(+18.11%)
Sep 13, 2019 86.97 99.42 83.25 95.25 53,408 +13.05(+15.88%)
Sep 12, 2019 81.00 86.25 78.00 82.20 20,445 +1.59(+1.97%)
Sep 11, 2019 78.00 82.20 74.40 80.61 20,270 +5.31(+7.05%)
Sep 10, 2019 75.00 79.05 72.84 75.30 11,907 +0.90(+1.21%)
Sep 09, 2019 79.56 79.56 73.80 74.40 6,461 -1.50(-1.98%)
Sep 06, 2019 76.80 77.85 75.45 75.90 6,469 -2.10(-2.69%)
Sep 05, 2019 78.00 78.30 75.45 78.00 9,296 +0.84(+1.09%)
Sep 04, 2019 77.40 77.97 75.60 77.16 8,221 -0.24(-0.31%)
Sep 03, 2019 77.04 80.46 76.50 77.40 7,260 +1.23(+1.61%)
Aug 30, 2019 78.00 79.50 75.03 76.17 7,286 +0.27(+0.36%)
Aug 29, 2019 76.80 77.58 73.65 75.90 9,718 -0.03(-0.04%)
Aug 28, 2019 78.00 78.51 75.03 75.93 7,649 -3.57(-4.49%)
Aug 27, 2019 84.00 84.00 77.25 79.50 12,722 -1.23(-1.52%)
Aug 26, 2019 75.00 85.68 74.70 80.73 23,760 +5.46(+7.25%)
Aug 23, 2019 74.70 76.23 73.20 75.27 8,590 -1.74(-2.26%)
Aug 22, 2019 78.00 78.00 72.06 77.01 15,850 -2.64(-3.31%)
Aug 21, 2019 81.90 82.50 75.00 79.65 14,564 -1.44(-1.78%)
Aug 20, 2019 87.60 87.60 79.44 81.09 19,976 -5.61(-6.47%)
Aug 19, 2019 87.00 90.00 82.50 86.70 29,356 +3.51(+4.22%)
Aug 16, 2019 87.00 89.97 78.60 83.19 40,664 -1.71(-2.01%)
Aug 15, 2019 91.80 99.00 78.00 84.90 82,418 +4.02(+4.97%)
Aug 14, 2019 84.00 96.00 77.10 80.88 71,847 +8.88(+12.33%)
Aug 13, 2019 68.40 80.97 60.54 72.00 46,804 -106.47(-59.66%)
Aug 12, 2019 198.00 201.00 171.00 178.47 1,001 -16.56(-8.49%)
Aug 09, 2019 227.97 227.97 186.00 195.03 503 +27.03(+16.09%)
Aug 08, 2019 228.00 228.00 168.00 168.00 1,409 -62.94(-27.25%)
Aug 07, 2019 255.00 273.69 225.00 230.94 1,455 -87.03(-27.37%)
Aug 06, 2019 327.00 327.00 297.00 317.97 159 +2.97(+0.94%)
Aug 05, 2019 351.00 351.00 279.00 315.00 595 -30.00(-8.70%)
Aug 02, 2019 366.00 366.00 337.50 345.00 228 -24.00(-6.50%)
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.