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

GH Research PLC - Ordinary Shares (NQ: GHRS )

6.850 -0.540 (-7.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 7.400 7.630 6.720 6.850 76,720 -0.47(-6.42%)
Dec 19, 2024 7.570 7.990 7.225 7.320 53,771 -0.08(-1.08%)
Dec 18, 2024 8.200 8.250 7.200 7.400 101,823 -1.06(-12.53%)
Dec 17, 2024 8.190 8.910 8.190 8.460 70,183 +0.26(+3.17%)
Dec 16, 2024 7.620 8.580 7.620 8.200 91,047 +0.46(+5.94%)
Dec 13, 2024 7.880 8.100 7.290 7.740 70,248 +0.01(+0.13%)
Dec 12, 2024 8.480 8.575 7.730 7.730 77,786 -0.87(-10.12%)
Dec 11, 2024 9.220 10.00 8.050 8.600 88,103 -0.37(-4.12%)
Dec 10, 2024 8.510 9.347 8.140 8.970 74,817 +0.42(+4.91%)
Dec 09, 2024 8.240 8.630 7.770 8.550 42,903 +0.44(+5.43%)
Dec 06, 2024 8.060 8.180 7.710 8.110 25,806 +0.11(+1.37%)
Dec 05, 2024 8.030 8.090 7.900 8.000 20,128 +0.00(+0.00%)
Dec 04, 2024 8.320 8.343 7.860 8.000 19,378 -0.41(-4.88%)
Dec 03, 2024 8.680 8.750 8.000 8.410 55,517 -0.27(-3.11%)
Dec 02, 2024 9.000 9.220 8.333 8.680 73,186 -0.25(-2.80%)
Nov 29, 2024 9.000 9.385 8.600 8.930 20,511 -0.35(-3.77%)
Nov 27, 2024 9.160 9.400 8.670 9.280 58,324 +0.18(+1.98%)
Nov 26, 2024 9.170 9.450 8.660 9.100 38,680 -0.01(-0.11%)
Nov 25, 2024 9.340 9.890 9.010 9.110 36,590 -0.16(-1.73%)
Nov 22, 2024 9.570 9.945 9.050 9.270 61,801 -0.35(-3.64%)
Nov 21, 2024 11.07 11.07 9.450 9.620 103,693 -1.33(-12.15%)
Nov 20, 2024 9.590 11.09 9.500 10.95 94,500 +1.34(+13.94%)
Nov 19, 2024 9.480 9.610 9.380 9.610 18,411 +0.14(+1.48%)
Nov 18, 2024 9.050 9.785 9.050 9.470 159,750 +0.38(+4.18%)
Nov 15, 2024 9.730 9.730 8.560 9.090 174,614 +0.12(+1.34%)
Nov 14, 2024 9.420 9.750 8.500 8.970 74,425 -0.27(-2.92%)
Nov 13, 2024 9.380 10.05 9.000 9.240 52,598 +0.09(+0.98%)
Nov 12, 2024 9.440 9.659 8.970 9.150 69,266 +0.11(+1.22%)
Nov 11, 2024 8.720 9.471 8.540 9.040 55,674 +0.43(+4.99%)
Nov 08, 2024 8.560 9.050 8.413 8.610 44,397 -0.01(-0.12%)
Nov 07, 2024 8.800 9.544 8.550 8.620 131,724 -0.10(-1.15%)
Nov 06, 2024 8.120 8.803 8.100 8.720 57,249 +0.69(+8.59%)
Nov 05, 2024 8.100 8.305 7.734 8.030 31,118 +0.03(+0.37%)
Nov 04, 2024 8.170 8.407 8.000 8.000 42,708 -0.15(-1.84%)
Nov 01, 2024 8.050 9.020 8.010 8.150 97,309 +0.05(+0.62%)
Oct 31, 2024 8.240 8.435 7.844 8.100 87,107 -0.23(-2.76%)
Oct 30, 2024 7.940 8.380 7.740 8.330 17,701 +0.23(+2.84%)
Oct 29, 2024 8.060 8.368 7.900 8.100 48,896 +0.04(+0.50%)
Oct 28, 2024 7.780 8.200 7.662 8.060 69,326 +0.41(+5.36%)
Oct 25, 2024 7.510 7.990 7.394 7.650 42,129 +0.10(+1.32%)
Oct 24, 2024 7.745 7.757 7.540 7.550 63,458 +0.04(+0.53%)
Oct 23, 2024 8.290 8.642 7.020 7.510 86,407 -0.79(-9.52%)
Oct 22, 2024 8.390 8.529 8.000 8.300 31,804 +0.00(+0.00%)
Oct 21, 2024 8.430 8.770 8.197 8.300 25,473 -0.01(-0.12%)
Oct 18, 2024 7.950 8.510 7.860 8.310 41,726 +0.31(+3.88%)
Oct 17, 2024 7.770 8.010 7.341 8.000 72,289 +0.26(+3.36%)
Oct 16, 2024 7.180 7.740 7.100 7.740 101,123 +0.64(+9.01%)
Oct 15, 2024 7.150 7.274 7.072 7.100 8,193 -0.15(-2.07%)
Oct 14, 2024 6.950 7.425 6.950 7.250 55,128 +0.38(+5.53%)
Oct 11, 2024 7.290 7.410 6.730 6.870 47,978 -0.42(-5.76%)
Oct 10, 2024 6.580 7.466 6.580 7.290 128,397 +0.71(+10.79%)
Oct 09, 2024 6.350 6.790 6.189 6.580 65,939 +0.14(+2.17%)
Oct 08, 2024 6.360 6.620 6.310 6.440 55,680 +0.14(+2.22%)
Oct 07, 2024 6.480 6.480 6.000 6.300 65,865 -0.19(-2.93%)
Oct 04, 2024 6.630 6.990 6.475 6.490 33,852 -0.04(-0.61%)
Oct 03, 2024 6.250 6.640 6.020 6.530 36,188 +0.21(+3.32%)
Oct 02, 2024 6.410 6.508 6.300 6.320 82,466 -0.09(-1.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.