Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.500	9.940	9.235	9.310	29,324	-0.25(-2.67%)
Apr 28, 2022	9.500	9.595	9.000	9.565	53,511	+0.12(+1.27%)
Apr 27, 2022	8.815	9.590	8.650	9.445	50,715	+0.54(+6.12%)
Apr 26, 2022	9.140	9.250	8.750	8.900	38,338	-0.13(-1.49%)
Apr 25, 2022	9.250	9.435	8.760	9.035	51,593	-0.38(-4.09%)
Apr 22, 2022	9.475	9.725	9.150	9.420	34,166	-0.15(-1.62%)
Apr 21, 2022	9.855	9.975	8.750	9.575	60,084	-0.39(-3.87%)
Apr 20, 2022	10.58	10.58	9.925	9.960	46,111	-0.39(-3.81%)
Apr 19, 2022	10.28	10.70	9.505	10.36	82,797	+0.08(+0.73%)
Apr 18, 2022	10.31	10.39	10.05	10.28	54,107	-0.01(-0.10%)
Apr 14, 2022	10.75	10.75	10.00	10.29	63,417	-0.22(-2.09%)
Apr 13, 2022	10.05	10.90	10.00	10.51	147,279	+0.21(+2.04%)
Apr 12, 2022	10.50	11.00	10.00	10.30	119,465	-0.10(-0.96%)
Apr 11, 2022	10.85	11.00	10.28	10.40	73,663	-0.50(-4.59%)
Apr 08, 2022	11.00	11.30	10.25	10.90	147,846	-0.37(-3.28%)
Apr 07, 2022	11.18	11.35	10.65	11.27	135,232	-0.31(-2.68%)
Apr 06, 2022	12.53	12.75	11.12	11.58	597,524	+0.99(+9.35%)
Apr 05, 2022	11.35	11.35	10.55	10.59	52,161	-0.38(-3.51%)
Apr 04, 2022	11.00	11.36	10.70	10.97	82,045	+0.26(+2.47%)

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.