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, 2022 7.860 8.500 7.860 8.350 110,380 -0.29(-3.30%)
May 27, 2022 9.865 10.05 7.875 8.635 461,121 -1.56(-15.34%)
May 26, 2022 9.500 12.85 9.010 10.20 2,829,955 +2.75(+37.00%)
May 25, 2022 7.000 7.745 7.000 7.445 12,512 +0.15(+1.99%)
May 24, 2022 7.570 7.920 6.950 7.300 33,186 -0.50(-6.47%)
May 23, 2022 7.500 8.200 7.500 7.805 31,924 +0.09(+1.17%)
May 20, 2022 8.000 8.235 7.400 7.715 37,032 -0.04(-0.45%)
May 19, 2022 8.000 8.280 7.750 7.750 10,773 -0.20(-2.52%)
May 18, 2022 8.500 8.450 7.840 7.950 16,818 -0.51(-6.03%)
May 17, 2022 7.825 8.530 7.825 8.460 20,985 +0.02(+0.18%)
May 16, 2022 8.805 9.500 8.305 8.445 107,881 +0.19(+2.24%)
May 13, 2022 8.075 8.725 7.715 8.260 54,003 +0.50(+6.37%)
May 12, 2022 6.905 8.000 6.905 7.765 35,702 +0.26(+3.53%)
May 11, 2022 7.500 8.000 7.185 7.500 66,939 -0.72(-8.76%)
May 10, 2022 8.000 8.850 7.670 8.220 56,526 +0.33(+4.12%)
May 09, 2022 8.500 8.675 7.750 7.895 47,820 -0.74(-8.52%)
May 06, 2022 8.955 8.955 8.620 8.630 27,654 -0.37(-4.11%)
May 05, 2022 9.400 9.500 8.800 9.000 25,156 -0.45(-4.71%)
May 04, 2022 9.270 9.695 8.750 9.445 26,531 -0.02(-0.21%)
May 03, 2022 9.500 9.900 9.300 9.465 22,355 -0.22(-2.27%)
May 02, 2022 9.750 9.750 9.250 9.685 15,989 +0.38(+4.03%)
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%)
Apr 01, 2022 12.31 12.50 9.995 10.71 283,453 -0.87(-7.51%)
Mar 31, 2022 12.38 12.38 11.35 11.58 73,143 -0.62(-5.08%)
Mar 30, 2022 12.50 13.00 12.10 12.20 52,101 -0.83(-6.33%)
Mar 29, 2022 11.50 13.79 11.50 13.03 133,879 +1.53(+13.26%)
Mar 28, 2022 13.02 13.02 11.23 11.50 69,530 -1.05(-8.37%)
Mar 25, 2022 13.50 13.62 12.24 12.55 58,653 -1.15(-8.39%)
Mar 24, 2022 13.34 13.85 12.60 13.70 69,391 +0.30(+2.24%)
Mar 23, 2022 12.89 13.80 12.57 13.40 103,685 +0.04(+0.30%)
Mar 22, 2022 12.77 13.75 12.63 13.36 80,172 +0.91(+7.31%)
Mar 21, 2022 13.25 13.43 11.81 12.45 116,372 -0.99(-7.37%)
Mar 18, 2022 12.50 14.00 12.30 13.44 189,556 +0.49(+3.78%)
Mar 17, 2022 11.45 13.12 11.18 12.95 165,104 +1.50(+13.10%)
Mar 16, 2022 11.00 12.10 10.70 11.45 122,833 +0.75(+7.06%)
Mar 15, 2022 10.00 11.00 9.710 10.70 90,981 +0.52(+5.11%)
Mar 14, 2022 11.00 11.00 10.13 10.18 61,941 -0.52(-4.91%)
Mar 11, 2022 11.50 11.50 10.16 10.70 70,785 -0.29(-2.68%)
Mar 10, 2022 11.50 11.70 10.08 10.99 96,635 -0.72(-6.11%)
Mar 09, 2022 11.62 12.80 11.00 11.71 277,402 +1.00(+9.34%)
Mar 08, 2022 10.19 11.99 9.775 10.71 230,208 +0.66(+6.51%)
Mar 07, 2022 9.485 11.44 9.455 10.05 234,633 -0.25(-2.38%)
Mar 04, 2022 10.99 11.00 9.950 10.30 265,467 -0.65(-5.94%)
Mar 03, 2022 12.89 13.34 10.66 10.95 492,283 -1.10(-9.13%)
Mar 02, 2022 18.50 20.00 11.81 12.05 2,001,695 -1.95(-13.93%)
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.