Guardant Health Inc (NQ: GH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	31.17	33.45	30.83	32.65	2,170,067	+1.67(+5.39%)
Nov 21, 2024	31.00	31.16	30.30	30.98	1,694,773	+0.30(+0.98%)
Nov 20, 2024	30.66	30.75	30.14	30.68	1,585,252	+0.00(+0.00%)
Nov 19, 2024	28.55	30.70	28.45	30.68	1,551,044	+1.72(+5.94%)
Nov 18, 2024	29.15	29.74	28.69	28.96	2,457,506	-0.15(-0.52%)
Nov 15, 2024	30.58	30.67	28.98	29.11	3,002,172	-1.10(-3.64%)
Nov 14, 2024	31.24	31.32	30.03	30.21	2,020,807	-1.40(-4.43%)
Nov 13, 2024	29.52	32.26	29.52	31.61	2,930,314	+1.88(+6.32%)
Nov 12, 2024	29.37	30.18	29.09	29.73	1,922,405	+0.37(+1.26%)
Nov 11, 2024	29.21	29.75	28.48	29.36	1,913,058	+0.75(+2.62%)
Nov 08, 2024	28.58	29.78	28.20	28.61	2,776,172	+0.02(+0.07%)
Nov 07, 2024	32.39	33.64	28.24	28.59	5,661,183	+3.30(+13.05%)
Nov 06, 2024	24.50	25.53	23.73	25.29	4,287,100	+1.77(+7.53%)
Nov 05, 2024	23.41	24.10	23.27	23.52	2,478,989	-0.08(-0.34%)
Nov 04, 2024	22.92	24.32	22.91	23.60	1,965,467	+0.60(+2.61%)
Nov 01, 2024	22.28	23.19	22.15	23.00	1,989,181	+1.12(+5.12%)
Oct 31, 2024	22.93	23.35	21.85	21.88	1,401,594	-1.19(-5.16%)
Oct 30, 2024	21.36	23.50	21.28	23.07	1,712,651	+1.28(+5.87%)
Oct 29, 2024	22.01	22.44	21.61	21.79	980,346	-0.41(-1.85%)
Oct 28, 2024	20.90	22.38	20.82	22.20	1,854,655	+1.69(+8.24%)
Oct 25, 2024	20.19	20.62	20.14	20.51	1,406,261	+0.31(+1.53%)
Oct 24, 2024	20.58	20.64	20.16	20.20	1,271,376	-0.22(-1.08%)
Oct 23, 2024	20.18	20.49	20.14	20.42	1,153,458	+0.07(+0.34%)
Oct 22, 2024	20.80	20.84	20.18	20.35	1,150,546	-0.49(-2.35%)
Oct 21, 2024	21.34	21.48	20.76	20.84	1,433,237	-0.54(-2.53%)
Oct 18, 2024	20.76	21.52	20.35	21.38	1,393,527	+0.70(+3.38%)
Oct 17, 2024	21.40	21.53	20.18	20.68	1,983,048	-0.94(-4.35%)
Oct 16, 2024	21.80	21.95	21.34	21.62	1,160,445	+0.06(+0.28%)
Oct 15, 2024	21.29	21.73	21.18	21.56	1,564,426	+0.22(+1.03%)
Oct 14, 2024	21.40	21.73	20.80	21.34	1,148,442	-0.06(-0.28%)
Oct 11, 2024	20.52	21.50	20.46	21.40	1,391,575	+0.79(+3.83%)
Oct 10, 2024	20.53	20.82	20.36	20.61	1,243,648	-0.28(-1.34%)
Oct 09, 2024	20.99	21.18	20.59	20.89	1,589,179	-0.16(-0.76%)
Oct 08, 2024	21.25	21.46	20.96	21.05	1,392,060	-0.30(-1.41%)
Oct 07, 2024	22.04	22.17	21.17	21.35	1,954,837	-0.81(-3.66%)
Oct 04, 2024	21.99	22.21	21.62	22.16	1,129,299	+0.36(+1.65%)
Oct 03, 2024	22.00	22.26	21.77	21.80	977,361	-0.56(-2.50%)
Oct 02, 2024	22.08	22.53	22.04	22.36	1,085,927	+0.24(+1.08%)
Oct 01, 2024	22.85	22.89	21.70	22.12	1,859,455	-0.82(-3.57%)
Sep 30, 2024	22.78	23.20	22.58	22.94	1,036,557	+0.06(+0.26%)
Sep 27, 2024	23.01	23.29	22.67	22.88	859,178	+0.15(+0.66%)
Sep 26, 2024	22.70	22.96	22.21	22.73	1,328,543	+0.43(+1.93%)
Sep 25, 2024	22.58	22.80	22.05	22.30	2,018,044	-0.26(-1.15%)
Sep 24, 2024	23.60	23.79	22.39	22.56	3,217,372	-0.93(-3.96%)
Sep 23, 2024	25.23	25.31	23.48	23.49	2,566,176	-1.60(-6.38%)
Sep 20, 2024	25.39	25.39	24.62	25.09	2,698,532	-0.30(-1.18%)
Sep 19, 2024	25.46	26.19	25.24	25.39	1,995,208	+0.31(+1.24%)
Sep 18, 2024	24.79	25.83	24.65	25.08	2,599,105	-0.01(-0.04%)
Sep 17, 2024	25.43	25.90	24.46	25.09	2,603,139	-0.29(-1.14%)
Sep 16, 2024	23.08	25.90	23.07	25.38	5,848,644	-1.41(-5.26%)
Sep 13, 2024	25.85	27.13	25.48	26.79	3,800,691	+1.21(+4.73%)
Sep 12, 2024	24.88	25.80	24.55	25.58	2,443,131	+0.71(+2.85%)
Sep 11, 2024	25.69	25.80	24.80	24.87	2,658,413	-0.94(-3.64%)
Sep 10, 2024	23.93	25.87	23.71	25.81	1,904,733	+2.04(+8.58%)
Sep 09, 2024	23.89	24.28	23.49	23.77	1,906,640	+0.04(+0.17%)
Sep 06, 2024	24.44	24.44	23.48	23.73	2,646,036	-0.60(-2.47%)
Sep 05, 2024	24.43	24.58	23.94	24.33	1,786,831	-0.02(-0.08%)
Sep 04, 2024	24.57	25.31	24.26	24.35	2,142,239	-0.22(-0.90%)

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.