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

Guardion Health Sciences Inc (NQ: GHSI )

3.250 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 11, 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 (%)
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%)
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.