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

Guardion Health Sciences Inc (NQ: GHSI )

9.250 +0.145 (+1.59%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Nov 30, 2022 8.620 9.000 7.940 8.625 31,423 +0.12(+1.47%)
Nov 29, 2022 8.500 8.775 8.260 8.500 14,051 -0.21(-2.35%)
Nov 28, 2022 7.915 8.775 7.845 8.705 18,279 +0.71(+8.81%)
Nov 25, 2022 7.750 8.450 7.750 8.000 4,903 +0.00(+0.00%)
Nov 23, 2022 8.360 8.360 7.755 8.000 5,754 +0.30(+3.90%)
Nov 22, 2022 7.350 8.500 7.065 7.700 22,589 +0.70(+10.00%)
Nov 21, 2022 7.400 7.400 6.815 7.000 17,003 -0.33(-4.57%)
Nov 18, 2022 7.500 7.500 7.200 7.335 3,703 +0.01(+0.20%)
Nov 17, 2022 7.300 7.500 7.080 7.320 6,617 +0.02(+0.27%)
Nov 16, 2022 7.790 7.790 7.250 7.300 9,606 -0.40(-5.19%)
Nov 15, 2022 7.500 8.000 7.500 7.700 12,087 +0.15(+1.99%)
Nov 14, 2022 8.700 8.700 7.500 7.550 27,560 -0.73(-8.76%)
Nov 11, 2022 8.150 8.500 8.000 8.275 7,239 +0.12(+1.53%)
Nov 10, 2022 7.945 8.660 7.945 8.150 7,066 +0.18(+2.26%)
Nov 09, 2022 8.525 8.700 7.900 7.970 8,731 -0.33(-4.03%)
Nov 08, 2022 8.400 8.750 8.300 8.305 7,567 -0.12(-1.42%)
Nov 07, 2022 8.775 8.775 8.325 8.425 4,140 -0.17(-2.03%)
Nov 04, 2022 8.530 8.600 8.380 8.600 6,235 +0.00(+0.00%)
Nov 03, 2022 8.750 8.750 8.400 8.600 5,314 -0.06(-0.69%)
Nov 02, 2022 8.350 8.745 8.035 8.660 9,593 +0.26(+3.10%)
Nov 01, 2022 8.500 8.925 8.300 8.400 9,004 -0.05(-0.59%)
Oct 31, 2022 8.295 9.000 8.175 8.450 7,111 +0.02(+0.30%)
Oct 28, 2022 8.400 8.500 8.135 8.425 9,060 +0.10(+1.14%)
Oct 27, 2022 8.285 8.500 8.050 8.330 5,099 +0.03(+0.36%)
Oct 26, 2022 8.470 9.500 7.755 8.300 34,217 +0.26(+3.23%)
Oct 25, 2022 8.000 8.700 7.885 8.040 15,740 +0.04(+0.50%)
Oct 24, 2022 8.500 9.200 7.640 8.000 21,186 -0.40(-4.76%)
Oct 21, 2022 8.250 8.500 8.250 8.400 5,578 -0.07(-0.88%)
Oct 20, 2022 8.310 8.845 8.010 8.475 13,249 +0.47(+5.94%)
Oct 19, 2022 8.235 8.995 7.850 8.000 14,240 -0.29(-3.50%)
Oct 18, 2022 9.000 9.995 8.235 8.290 43,207 -0.21(-2.47%)
Oct 17, 2022 8.120 8.975 8.120 8.500 30,615 +0.38(+4.68%)
Oct 14, 2022 7.930 8.125 7.850 8.120 18,799 +0.26(+3.31%)
Oct 13, 2022 8.095 8.095 7.505 7.860 13,602 +0.01(+0.13%)
Oct 12, 2022 7.000 8.150 7.240 7.850 22,886 +0.55(+7.53%)
Oct 11, 2022 7.375 7.740 7.110 7.300 21,202 -0.08(-1.02%)
Oct 10, 2022 7.650 7.750 7.225 7.375 23,087 -0.22(-2.90%)
Oct 07, 2022 8.275 8.875 7.500 7.595 40,547 -1.44(-15.98%)
Oct 06, 2022 8.000 10.50 7.335 9.040 424,353 +2.14(+31.01%)
Oct 05, 2022 7.140 7.150 6.800 6.900 9,793 -0.01(-0.22%)
Oct 04, 2022 7.000 7.125 6.855 6.915 12,731 +0.01(+0.22%)
Oct 03, 2022 7.245 7.255 6.755 6.900 15,462 +0.00(+0.00%)
Sep 30, 2022 6.875 7.500 6.755 6.900 14,331 +0.03(+0.36%)
Sep 29, 2022 6.865 7.145 6.750 6.875 12,076 -0.18(-2.62%)
Sep 28, 2022 6.960 7.145 6.940 7.060 5,260 +0.10(+1.44%)
Sep 27, 2022 7.250 7.255 6.800 6.960 12,006 -0.07(-0.93%)
Sep 26, 2022 7.290 7.300 6.865 7.025 14,921 -0.27(-3.77%)
Sep 23, 2022 6.915 7.375 6.700 7.300 20,102 +0.54(+7.99%)
Sep 22, 2022 7.500 7.490 6.500 6.760 32,508 -0.73(-9.75%)
Sep 21, 2022 8.000 8.025 7.450 7.490 13,688 -0.55(-6.90%)
Sep 20, 2022 8.250 8.445 7.425 8.045 34,301 -0.04(-0.49%)
Sep 19, 2022 8.000 8.200 7.505 8.085 20,467 -0.10(-1.28%)
Sep 16, 2022 9.000 9.000 8.125 8.190 13,124 -0.49(-5.59%)
Sep 15, 2022 8.470 8.675 8.175 8.675 20,259 +0.23(+2.66%)
Sep 14, 2022 8.250 8.575 8.055 8.450 21,146 +0.10(+1.20%)
Sep 13, 2022 8.200 9.725 7.750 8.350 156,638 +0.25(+3.09%)
Sep 12, 2022 8.000 8.400 8.000 8.100 24,452 +0.08(+1.06%)
Sep 09, 2022 7.950 8.200 7.800 8.015 40,100 +0.22(+2.76%)
Sep 08, 2022 7.400 7.965 7.400 7.800 29,712 +0.41(+5.48%)
Sep 07, 2022 7.460 7.500 7.070 7.395 27,143 +0.07(+1.02%)
Sep 06, 2022 7.400 7.695 7.050 7.320 21,155 -0.03(-0.41%)
Sep 02, 2022 7.605 7.800 7.245 7.350 16,092 -0.15(-2.00%)
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.