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

Guardion Health Sciences Inc (NQ: GHSI )

9.254 +0.004 (+0.04%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 28, 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 (%)
Feb 26, 2021 153.51 176.64 150.30 151.41 246,916 -57.03(-27.36%)
Feb 25, 2021 226.17 232.50 199.53 208.44 83,604 -25.83(-11.03%)
Feb 24, 2021 237.93 252.00 231.00 234.27 106,800 +8.91(+3.95%)
Feb 23, 2021 270.00 293.55 225.00 225.36 139,819 -86.64(-27.77%)
Feb 22, 2021 336.00 336.00 303.00 312.00 49,627 -15.00(-4.59%)
Feb 19, 2021 309.00 339.00 303.00 327.00 47,697 +15.00(+4.81%)
Feb 18, 2021 315.00 330.00 303.00 312.00 38,588 -12.00(-3.70%)
Feb 17, 2021 339.00 342.00 312.00 324.00 47,048 -24.00(-6.90%)
Feb 16, 2021 351.00 360.00 330.00 348.00 66,817 +18.00(+5.45%)
Feb 12, 2021 330.00 345.00 315.00 330.00 57,679 -15.00(-4.35%)
Feb 11, 2021 354.00 420.00 264.00 345.00 184,196 +12.00(+3.60%)
Feb 10, 2021 351.00 357.00 300.00 333.00 132,997 +18.00(+5.71%)
Feb 09, 2021 306.00 339.00 288.00 315.00 192,815 +21.00(+7.14%)
Feb 08, 2021 249.00 297.00 246.00 294.00 199,024 +57.75(+24.44%)
Feb 05, 2021 236.73 241.50 231.33 236.25 49,897 +8.25(+3.62%)
Feb 04, 2021 231.00 243.00 228.00 228.00 54,162 +3.00(+1.33%)
Feb 03, 2021 221.31 233.25 213.00 225.00 66,140 +3.00(+1.35%)
Feb 02, 2021 231.00 237.00 207.00 222.00 78,347 -6.00(-2.63%)
Feb 01, 2021 243.00 243.00 216.00 228.00 56,688 -15.99(-6.55%)
Jan 29, 2021 248.88 278.25 237.18 243.99 79,022 -20.01(-7.58%)
Jan 28, 2021 231.00 330.00 228.00 264.00 303,248 +36.06(+15.82%)
Jan 27, 2021 207.00 255.00 195.00 227.94 86,888 +2.94(+1.31%)
Jan 26, 2021 237.00 237.00 216.00 225.00 37,704 -9.00(-3.85%)
Jan 25, 2021 242.94 251.85 229.50 234.00 52,785 -6.66(-2.77%)
Jan 22, 2021 234.00 249.00 228.00 240.66 53,199 -2.07(-0.85%)
Jan 21, 2021 251.25 257.70 235.50 242.73 82,481 -16.47(-6.35%)
Jan 20, 2021 269.73 288.00 225.00 259.20 186,685 +19.20(+8.00%)
Jan 19, 2021 195.00 246.00 192.00 240.00 182,883 +49.50(+25.98%)
Jan 15, 2021 184.53 203.97 181.20 190.50 93,553 +3.12(+1.67%)
Jan 14, 2021 189.63 190.20 174.93 187.38 49,250 -2.52(-1.33%)
Jan 13, 2021 201.00 207.00 183.09 189.90 52,923 -11.10(-5.52%)
Jan 12, 2021 219.00 222.00 189.00 201.00 92,277 -15.00(-6.94%)
Jan 11, 2021 220.50 236.07 207.30 216.00 96,395 -4.08(-1.85%)
Jan 08, 2021 205.47 225.30 192.03 220.08 114,014 +10.08(+4.80%)
Jan 07, 2021 210.00 230.25 195.00 210.00 175,636 +12.24(+6.19%)
Jan 06, 2021 240.00 312.00 180.00 197.76 870,966 +32.76(+19.85%)
Jan 05, 2021 156.00 175.47 136.53 165.00 179,290 +12.42(+8.14%)
Jan 04, 2021 130.29 162.00 129.33 152.58 119,023 +28.08(+22.55%)
Dec 31, 2020 124.50 124.50 124.50 744,364 -51.90(-29.42%)
Dec 30, 2020 116.10 192.00 114.00 176.40 744,364 +62.01(+54.21%)
Dec 29, 2020 105.90 115.20 99.00 114.39 135,115 +21.39(+23.00%)
Dec 28, 2020 93.00 99.00 87.00 93.00 63,223 -9.63(-9.38%)
Dec 24, 2020 126.00 139.77 96.78 102.63 162,542 -8.37(-7.54%)
Dec 23, 2020 84.00 117.00 84.00 111.00 176,974 +33.00(+42.31%)
Dec 22, 2020 72.00 84.00 72.00 78.00 27,158 +5.10(+7.00%)
Dec 21, 2020 75.36 76.20 69.06 72.90 11,511 -0.33(-0.45%)
Dec 18, 2020 70.95 76.20 70.53 73.23 11,686 +2.73(+3.87%)
Dec 17, 2020 68.25 73.17 67.56 70.50 15,695 +3.66(+5.48%)
Dec 16, 2020 66.00 67.29 65.58 66.84 5,452 +1.62(+2.48%)
Dec 15, 2020 66.42 67.50 64.80 65.22 4,805 -0.51(-0.78%)
Dec 14, 2020 70.53 70.77 64.53 65.73 11,868 -4.11(-5.88%)
Dec 11, 2020 74.40 74.40 69.00 69.84 7,710 -1.89(-2.63%)
Dec 10, 2020 68.64 77.10 68.64 71.73 19,000 +3.09(+4.50%)
Dec 09, 2020 75.00 75.45 66.33 68.64 14,964 -4.86(-6.61%)
Dec 08, 2020 76.23 77.31 70.50 73.50 10,564 -3.27(-4.26%)
Dec 07, 2020 80.10 80.10 73.50 76.77 11,587 +0.90(+1.19%)
Dec 04, 2020 75.00 83.97 73.86 75.87 32,197 +3.48(+4.81%)
Dec 03, 2020 86.16 86.40 70.11 72.39 38,714 -14.61(-16.79%)
Dec 02, 2020 87.00 90.00 78.00 87.00 15,881 +0.00(+0.00%)
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.