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

Guardion Health Sciences Inc (NQ: GHSI )

8.240 -0.270 (-3.17%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 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 (%)
Aug 31, 2022 7.500 7.750 7.470 7.540 7,265 -0.01(-0.13%)
Aug 30, 2022 7.470 8.250 7.255 7.550 53,848 -0.15(-1.95%)
Aug 29, 2022 7.375 7.750 7.255 7.700 11,173 +0.25(+3.43%)
Aug 26, 2022 7.500 7.845 7.305 7.445 12,313 -0.55(-6.94%)
Aug 25, 2022 7.500 8.000 7.495 8.000 19,042 +0.68(+9.29%)
Aug 24, 2022 7.000 7.420 7.000 7.320 12,667 +0.06(+0.76%)
Aug 23, 2022 7.285 7.495 7.040 7.265 14,300 +0.06(+0.83%)
Aug 22, 2022 7.450 7.450 7.180 7.205 13,811 -0.30(-4.00%)
Aug 19, 2022 7.750 7.750 7.285 7.505 20,560 -0.28(-3.53%)
Aug 18, 2022 8.190 8.245 7.730 7.780 13,854 -0.55(-6.60%)
Aug 17, 2022 8.350 8.390 8.125 8.330 11,254 -0.06(-0.77%)
Aug 16, 2022 8.485 8.500 8.200 8.395 15,913 -0.16(-1.87%)
Aug 15, 2022 8.500 8.740 8.000 8.555 31,991 -0.05(-0.64%)
Aug 12, 2022 8.005 8.990 7.780 8.610 45,177 +0.30(+3.67%)
Aug 11, 2022 7.750 8.490 7.605 8.305 111,102 +0.92(+12.53%)
Aug 10, 2022 7.425 7.695 7.180 7.380 33,952 +0.18(+2.50%)
Aug 09, 2022 7.500 7.750 7.125 7.200 20,684 -0.43(-5.70%)
Aug 08, 2022 7.445 7.800 7.280 7.635 21,931 +0.18(+2.48%)
Aug 05, 2022 7.500 7.520 7.250 7.450 19,000 -0.21(-2.80%)
Aug 04, 2022 7.545 7.750 7.355 7.665 46,357 +0.43(+5.94%)
Aug 03, 2022 7.100 7.495 7.050 7.235 32,245 +0.13(+1.83%)
Aug 02, 2022 7.100 7.470 6.945 7.105 42,472 +0.11(+1.50%)
Aug 01, 2022 7.490 7.490 6.500 7.000 74,107 -0.36(-4.89%)
Jul 29, 2022 7.685 8.400 7.285 7.360 64,465 -0.17(-2.19%)
Jul 28, 2022 7.425 7.990 7.130 7.525 34,900 +0.12(+1.62%)
Jul 27, 2022 7.000 7.700 7.100 7.405 41,227 +0.21(+2.85%)
Jul 26, 2022 7.540 7.650 7.085 7.200 35,689 -0.32(-4.26%)
Jul 25, 2022 7.745 7.995 7.370 7.520 33,737 -0.23(-2.97%)
Jul 22, 2022 8.500 8.500 7.500 7.750 37,410 -0.43(-5.20%)
Jul 21, 2022 8.385 8.450 8.050 8.175 12,482 -0.05(-0.61%)
Jul 20, 2022 7.600 8.500 7.600 8.225 57,622 +0.61(+8.08%)
Jul 19, 2022 7.480 7.970 7.445 7.610 49,988 +0.20(+2.70%)
Jul 18, 2022 7.615 7.690 7.400 7.410 37,660 +0.04(+0.47%)
Jul 15, 2022 7.270 7.500 7.155 7.375 29,223 -0.05(-0.67%)
Jul 14, 2022 7.360 7.495 7.000 7.425 37,648 -0.03(-0.40%)
Jul 13, 2022 7.850 7.850 7.305 7.455 48,549 -0.49(-6.11%)
Jul 12, 2022 8.000 8.350 7.555 7.940 39,816 -0.16(-1.98%)
Jul 11, 2022 8.000 8.595 8.055 8.100 95,026 +0.10(+1.25%)
Jul 08, 2022 7.650 8.250 7.650 8.000 91,889 +0.35(+4.58%)
Jul 07, 2022 7.500 7.950 7.305 7.650 47,380 +0.18(+2.34%)
Jul 06, 2022 7.500 7.750 7.250 7.475 53,396 +0.22(+3.10%)
Jul 05, 2022 7.070 7.440 6.870 7.250 48,275 +0.25(+3.50%)
Jul 01, 2022 7.215 7.800 6.830 7.005 79,978 -0.23(-3.11%)
Jun 30, 2022 7.565 8.175 7.100 7.230 222,421 -0.26(-3.47%)
Jun 29, 2022 7.035 8.500 7.035 7.490 203,601 +0.31(+4.32%)
Jun 28, 2022 7.455 7.750 7.160 7.180 31,331 -0.54(-6.99%)
Jun 27, 2022 8.000 8.000 7.500 7.720 29,351 +0.25(+3.42%)
Jun 24, 2022 7.500 8.000 7.360 7.465 30,030 -0.11(-1.45%)
Jun 23, 2022 7.560 7.770 7.475 7.575 21,676 +0.08(+1.00%)
Jun 22, 2022 7.035 7.560 7.035 7.500 27,958 +0.33(+4.53%)
Jun 21, 2022 7.020 7.335 7.000 7.175 30,592 +0.17(+2.50%)
Jun 17, 2022 7.380 7.815 7.000 7.000 61,768 -0.35(-4.76%)
Jun 16, 2022 7.400 7.655 7.125 7.350 99,128 +0.15(+2.08%)
Jun 15, 2022 7.570 7.570 7.055 7.200 68,779 -0.04(-0.48%)
Jun 14, 2022 7.150 7.485 7.125 7.235 28,203 +0.11(+1.54%)
Jun 13, 2022 7.105 7.695 7.055 7.125 58,530 -0.76(-9.70%)
Jun 10, 2022 8.210 8.215 7.775 7.890 42,636 -0.35(-4.25%)
Jun 09, 2022 8.695 8.855 8.240 8.240 113,409 -0.46(-5.23%)
Jun 08, 2022 8.700 8.900 8.505 8.695 33,958 +0.11(+1.28%)
Jun 07, 2022 8.540 8.650 8.410 8.585 33,178 +0.04(+0.47%)
Jun 06, 2022 8.550 8.850 8.290 8.545 32,843 -0.01(-0.06%)
Jun 03, 2022 8.610 8.750 8.205 8.550 34,148 -0.06(-0.70%)
Jun 02, 2022 8.550 9.000 8.150 8.610 84,256 +0.04(+0.41%)
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.