Guardion Health Sciences Inc (NQ: GHSI )

3.250 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 3.250 0 -0.01(-0.31%)
Oct 10, 2024 3.260 3.300 3.230 3.260 36,830 -0.01(-0.31%)
Oct 09, 2024 3.230 3.300 3.230 3.270 8,502 +0.03(+0.93%)
Oct 08, 2024 3.260 3.327 3.230 3.240 29,681 -0.01(-0.31%)
Oct 07, 2024 3.330 3.398 3.230 3.250 80,062 -0.05(-1.52%)
Oct 04, 2024 3.410 3.550 3.300 3.300 30,504 -0.20(-5.71%)
Oct 03, 2024 3.250 3.610 3.250 3.500 132,285 +0.25(+7.69%)
Oct 02, 2024 3.220 3.310 3.220 3.250 132,749 +0.02(+0.62%)
Oct 01, 2024 3.540 3.570 3.040 3.230 758,775 -2.31(-41.70%)
Sep 30, 2024 5.600 5.830 5.510 5.540 62,967 -0.24(-4.15%)
Sep 27, 2024 5.920 5.990 5.660 5.780 31,413 -0.05(-0.86%)
Sep 26, 2024 6.030 6.260 5.770 5.830 43,281 -0.20(-3.32%)
Sep 25, 2024 6.500 6.500 5.801 6.030 106,728 -0.52(-7.94%)
Sep 24, 2024 5.600 7.452 5.520 6.550 379,026 +1.03(+18.66%)
Sep 23, 2024 5.646 5.896 5.162 5.520 181,832 -0.22(-3.75%)
Sep 20, 2024 5.893 5.935 5.572 5.735 119,058 +0.04(+0.74%)
Sep 19, 2024 5.562 5.950 5.389 5.693 96,073 +0.20(+3.63%)
Sep 18, 2024 5.331 5.549 5.279 5.494 40,953 +0.15(+2.75%)
Sep 17, 2024 5.216 5.412 5.216 5.347 65,751 +0.16(+3.03%)
Sep 16, 2024 5.237 5.279 5.121 5.189 89,694 -0.01(-0.20%)
Sep 13, 2024 5.310 5.378 5.160 5.200 51,673 -0.11(-2.08%)
Sep 12, 2024 5.331 5.452 5.263 5.310 82,073 +0.00(+0.00%)
Sep 11, 2024 5.126 5.394 5.105 5.310 83,226 +0.16(+3.05%)
Sep 10, 2024 4.859 5.318 4.854 5.153 283,632 -0.39(-7.10%)
Sep 09, 2024 6.470 6.475 5.431 5.546 480,491 -1.41(-20.23%)
Sep 06, 2024 6.821 7.068 6.444 6.952 491,848 -0.05(-0.75%)
Sep 05, 2024 7.687 7.687 6.827 7.005 296,349 -0.14(-1.91%)
Sep 04, 2024 7.393 7.540 6.741 7.141 279,426 -0.56(-7.23%)
Sep 03, 2024 7.698 7.923 7.414 7.698 393,777 +0.42(+5.77%)
Aug 30, 2024 6.874 7.834 6.769 7.278 793,116 +0.40(+5.80%)
Aug 29, 2024 6.375 7.031 6.307 6.879 466,401 +0.87(+14.50%)
Aug 28, 2024 6.370 6.370 5.777 6.008 619,795 -0.47(-7.29%)
Aug 27, 2024 7.031 7.425 6.071 6.480 743,826 -0.97(-13.03%)
Aug 26, 2024 8.500 8.653 6.396 7.451 2,161,215 -1.99(-21.11%)
Aug 23, 2024 6.297 9.445 6.136 9.445 1,069,948 +3.52(+59.29%)
Aug 22, 2024 5.772 6.244 5.315 5.929 939,868 +1.18(+24.86%)
Aug 21, 2024 4.801 4.801 4.749 4.749 529,605 -0.02(-0.45%)
Aug 20, 2024 4.712 4.817 4.712 4.770 5,911 -0.05(-1.13%)
Aug 19, 2024 4.649 4.825 4.649 4.825 2,942 +0.10(+2.17%)
Aug 16, 2024 4.701 4.780 4.683 4.722 7,474 -0.06(-1.17%)
Aug 15, 2024 4.722 4.840 4.649 4.778 7,221 -0.07(-1.50%)
Aug 14, 2024 4.959 4.959 4.754 4.851 10,773 +0.05(+1.04%)
Aug 13, 2024 4.827 4.827 4.754 4.801 3,718 -0.18(-3.58%)
Aug 12, 2024 4.854 5.022 4.854 4.980 10,039 +0.10(+2.04%)
Aug 09, 2024 4.911 4.932 4.880 4.880 6,639 -0.03(-0.64%)
Aug 08, 2024 4.911 4.964 4.911 4.911 1,686 -0.12(-2.30%)
Aug 07, 2024 4.911 5.027 4.911 5.027 3,236 +0.12(+2.35%)
Aug 05, 2024 4.911 436 -0.14(-2.70%)
Aug 02, 2024 4.922 5.048 4.922 5.048 3,338 +0.13(+2.56%)
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.