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

Guardion Health Sciences Inc (NQ: GHSI )

8.620 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, May 16, 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 31, 2019 486.00 531.00 453.00 459.00 50 -51.00(-10.00%)
May 30, 2019 507.00 534.00 480.00 510.00 95 +15.00(+3.03%)
May 29, 2019 510.00 510.00 453.00 495.00 114 +15.00(+3.12%)
May 28, 2019 480.00 504.00 456.00 480.00 39 -3.00(-0.62%)
May 24, 2019 558.00 558.00 483.00 483.00 143 -78.00(-13.90%)
May 23, 2019 555.00 570.00 510.42 561.00 136 +12.00(+2.19%)
May 22, 2019 486.00 555.00 465.00 549.00 482 +75.00(+15.82%)
May 21, 2019 433.80 490.92 423.00 474.00 222 +30.00(+6.76%)
May 20, 2019 426.00 450.00 420.00 444.00 25 +18.00(+4.23%)
May 17, 2019 455.70 455.70 426.00 426.00 8 -18.00(-4.05%)
May 16, 2019 423.00 444.00 423.00 444.00 9 +3.00(+0.68%)
May 15, 2019 447.00 468.00 435.00 441.00 34 -7.17(-1.60%)
May 14, 2019 449.67 459.00 436.29 448.17 56 +13.17(+3.03%)
May 13, 2019 491.70 491.70 405.00 435.00 185 -39.00(-8.23%)
May 10, 2019 504.00 522.93 426.00 474.00 288 -45.00(-8.67%)
May 09, 2019 522.00 570.00 491.52 519.00 187 -9.00(-1.70%)
May 08, 2019 567.00 570.00 501.00 528.00 75 -30.00(-5.38%)
May 07, 2019 570.00 606.00 530.79 558.00 184 -18.00(-3.12%)
May 06, 2019 495.00 576.00 474.00 576.00 241 +93.00(+19.25%)
May 03, 2019 639.00 644.97 408.00 483.00 488 -153.39(-24.10%)
May 02, 2019 705.00 705.00 633.00 636.39 39 -65.61(-9.35%)
May 01, 2019 714.00 810.00 636.00 702.00 183 +42.00(+6.36%)
Apr 30, 2019 636.00 660.00 579.00 660.00 201 +27.00(+4.27%)
Apr 29, 2019 630.00 678.00 630.00 633.00 75 -42.00(-6.22%)
Apr 26, 2019 675.00 705.00 600.00 675.00 193 +57.00(+9.22%)
Apr 25, 2019 729.00 729.00 600.00 618.00 265 -57.00(-8.44%)
Apr 24, 2019 728.97 749.70 660.00 675.00 78 -60.00(-8.16%)
Apr 23, 2019 747.00 747.00 641.40 735.00 45 +60.00(+8.89%)
Apr 22, 2019 777.00 777.00 600.00 675.00 104 -102.00(-13.13%)
Apr 18, 2019 771.00 831.00 675.00 777.00 147 +9.00(+1.17%)
Apr 17, 2019 807.03 893.01 768.00 768.00 102 -104.70(-12.00%)
Apr 16, 2019 1020 1080 765.00 872.70 363 -159.30(-15.44%)
Apr 15, 2019 1080 1080 990.00 1032 52 -11.97(-1.15%)
Apr 12, 2019 1080 1105 990.03 1044 78 -18.03(-1.70%)
Apr 11, 2019 1134 1134 1020 1062 69 +0.00(+0.00%)
Apr 10, 2019 990.00 1200 990.00 1062 367 +72.00(+7.27%)
Apr 09, 2019 1107 1107 990.00 990.00 216 -75.00(-7.04%)
Apr 08, 2019 1098 1107 1020 1065 220 -39.00(-3.53%)
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.