Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardion Health Sciences Inc (NQ: GHSI )

8.630 +0.130 (+1.53%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 15, 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 (%)
May 28, 2021 76.65 79.91 76.65 78.50 6,021 +1.00(+1.29%)
May 27, 2021 76.50 79.00 75.50 77.50 8,946 +2.00(+2.65%)
May 26, 2021 72.50 77.00 72.50 75.50 14,050 +2.00(+2.72%)
May 25, 2021 76.00 79.00 73.00 73.50 15,727 -5.00(-6.37%)
May 24, 2021 78.50 80.00 76.00 78.50 12,110 -1.50(-1.88%)
May 21, 2021 77.50 80.00 75.50 80.00 15,654 +3.00(+3.90%)
May 20, 2021 80.00 80.00 75.50 77.00 13,490 -2.00(-2.53%)
May 19, 2021 82.50 85.50 78.00 79.00 35,536 -9.00(-10.23%)
May 18, 2021 83.50 109.00 83.50 88.00 347,367 +9.50(+12.10%)
May 17, 2021 78.00 80.58 76.50 78.50 3,172 -0.50(-0.63%)
May 14, 2021 74.00 80.50 73.89 79.00 5,972 +5.50(+7.48%)
May 13, 2021 74.50 79.00 73.50 73.50 7,023 -1.00(-1.34%)
May 12, 2021 77.00 78.00 73.50 74.50 8,411 -3.50(-4.49%)
May 11, 2021 75.00 79.50 73.00 78.00 7,934 +0.00(+0.00%)
May 10, 2021 77.50 79.00 75.50 78.00 10,880 +0.50(+0.65%)
May 07, 2021 80.50 82.50 75.19 77.50 12,778 -3.00(-3.73%)
May 06, 2021 83.00 83.19 78.56 80.50 9,011 -3.00(-3.59%)
May 05, 2021 84.50 87.00 83.00 83.50 5,519 -1.00(-1.18%)
May 04, 2021 86.00 87.50 80.50 84.50 11,214 -3.50(-3.98%)
May 03, 2021 88.00 89.00 86.00 88.00 6,485 +0.00(+0.00%)
Apr 30, 2021 89.50 91.50 86.05 88.00 6,056 -1.50(-1.68%)
Apr 29, 2021 91.00 92.00 87.50 89.50 5,644 -1.50(-1.65%)
Apr 28, 2021 89.00 91.50 86.50 91.00 5,690 +2.00(+2.25%)
Apr 27, 2021 94.00 94.00 86.50 89.00 7,554 -1.00(-1.11%)
Apr 26, 2021 85.00 92.00 85.00 90.00 8,526 +4.00(+4.65%)
Apr 23, 2021 86.50 88.75 85.00 86.00 5,838 +1.00(+1.18%)
Apr 22, 2021 85.50 89.50 83.00 85.00 9,589 +0.50(+0.59%)
Apr 21, 2021 80.00 86.50 78.00 84.50 15,988 +2.00(+2.42%)
Apr 20, 2021 82.50 84.00 82.00 82.50 7,522 -1.50(-1.79%)
Apr 19, 2021 90.00 91.50 82.50 84.00 9,798 -8.00(-8.70%)
Apr 16, 2021 81.00 95.00 77.00 92.00 33,502 +9.00(+10.84%)
Apr 15, 2021 92.50 93.00 83.00 83.00 17,352 -8.00(-8.79%)
Apr 14, 2021 86.00 99.50 85.50 91.00 23,814 +4.00(+4.60%)
Apr 13, 2021 93.00 93.50 86.50 87.00 20,890 -6.00(-6.45%)
Apr 12, 2021 103.50 103.50 91.50 93.00 27,199 -13.00(-12.26%)
Apr 09, 2021 105.50 106.50 103.00 106.00 13,158 +0.00(+0.00%)
Apr 08, 2021 102.00 108.00 101.00 106.00 23,888 +4.00(+3.92%)
Apr 07, 2021 103.00 106.00 100.00 102.00 24,953 -4.50(-4.23%)
Apr 06, 2021 107.50 109.50 102.50 106.50 40,345 -2.00(-1.84%)
Apr 05, 2021 122.00 123.50 106.00 108.50 42,520 -15.00(-12.15%)
Apr 01, 2021 123.00 124.00 120.53 123.50 10,378 +3.50(+2.92%)
Mar 31, 2021 122.50 124.50 118.50 120.00 14,811 -1.50(-1.23%)
Mar 30, 2021 122.00 126.00 120.00 121.50 8,796 -2.00(-1.62%)
Mar 29, 2021 130.50 131.50 121.00 123.50 17,652 -6.50(-5.00%)
Mar 26, 2021 133.00 138.00 123.50 130.00 29,346 -3.00(-2.26%)
Mar 25, 2021 125.00 134.00 124.50 133.00 19,808 +3.50(+2.70%)
Mar 24, 2021 125.00 132.50 117.50 129.50 46,486 +1.00(+0.78%)
Mar 23, 2021 124.00 129.00 116.50 128.50 29,428 +3.00(+2.39%)
Mar 22, 2021 131.50 132.50 125.00 125.50 21,768 -5.50(-4.20%)
Mar 19, 2021 130.50 134.00 127.25 131.00 20,930 +1.50(+1.16%)
Mar 18, 2021 136.00 140.00 126.00 129.50 48,098 -6.50(-4.78%)
Mar 17, 2021 132.00 153.50 130.00 136.00 99,626 +0.50(+0.37%)
Mar 16, 2021 132.50 138.00 126.50 135.50 76,240 +3.50(+2.65%)
Mar 15, 2021 143.50 144.00 128.50 132.00 86,701 -10.00(-7.04%)
Mar 12, 2021 136.00 146.00 134.30 142.00 37,348 -2.50(-1.73%)
Mar 11, 2021 127.50 147.50 125.50 144.50 42,542 +19.00(+15.14%)
Mar 10, 2021 134.00 135.50 125.00 125.50 22,028 -5.50(-4.20%)
Mar 09, 2021 130.50 132.50 122.00 131.00 38,211 +7.50(+6.07%)
Mar 08, 2021 127.00 139.00 120.50 123.50 29,127 -4.00(-3.14%)
Mar 05, 2021 136.50 136.50 106.89 127.50 43,132 -1.00(-0.78%)
Mar 04, 2021 134.50 140.00 123.50 128.50 63,690 -12.50(-8.87%)
Mar 03, 2021 125.00 156.50 118.00 141.00 142,650 +16.00(+12.80%)
Mar 02, 2021 137.00 142.00 125.00 125.00 59,785 -8.50(-6.37%)
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.