Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Guardion Health Sciences Inc
(NQ:
GHSI
)
10.09
-0.01 (-0.15%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
7.200
7.550
7.100
7.255
12,385
+0.05(+0.76%)
Dec 29, 2022
7.200
7.550
7.100
7.200
20,222
-0.05(-0.69%)
Dec 28, 2022
7.250
7.545
7.090
7.250
9,084
-0.03(-0.34%)
Dec 27, 2022
7.250
7.850
7.225
7.275
8,171
+0.03(+0.34%)
Dec 23, 2022
7.490
7.575
7.160
7.250
6,556
-0.24(-3.20%)
Dec 22, 2022
7.500
7.750
7.250
7.490
11,074
+0.17(+2.39%)
Dec 21, 2022
7.300
8.000
7.280
7.315
12,685
-0.08(-1.15%)
Dec 20, 2022
7.500
7.630
7.140
7.400
19,203
+0.14(+1.93%)
Dec 19, 2022
8.000
8.250
7.250
7.260
16,300
-0.99(-12.00%)
Dec 16, 2022
7.940
8.350
7.635
8.250
6,743
+0.13(+1.60%)
Dec 15, 2022
8.090
8.400
7.900
8.120
4,740
+0.22(+2.78%)
Dec 14, 2022
7.900
8.435
7.900
7.900
10,005
+0.00(+0.00%)
Dec 13, 2022
7.900
8.900
7.850
7.900
39,248
-0.85(-9.71%)
Dec 12, 2022
9.005
9.385
8.300
8.750
15,992
-0.25(-2.78%)
Dec 09, 2022
9.020
9.425
8.800
9.000
9,557
-0.14(-1.53%)
Dec 08, 2022
10.00
10.49
8.880
9.140
19,689
-0.56(-5.77%)
Dec 07, 2022
8.705
10.20
8.500
9.700
65,932
+1.20(+14.12%)
Dec 06, 2022
8.695
9.120
8.250
8.500
13,664
+0.02(+0.24%)
Dec 05, 2022
8.250
8.990
8.250
8.480
6,350
+0.02(+0.18%)
Dec 02, 2022
8.400
8.720
8.400
8.465
3,420
+0.11(+1.32%)
Dec 01, 2022
8.480
9.000
8.255
8.355
8,283
-0.27(-3.13%)
Nov 30, 2022
8.620
9.000
7.940
8.625
31,423
+0.12(+1.47%)
Nov 29, 2022
8.500
8.775
8.260
8.500
14,051
-0.21(-2.35%)
Nov 28, 2022
7.915
8.775
7.845
8.705
18,279
+0.71(+8.81%)
Nov 25, 2022
7.750
8.450
7.750
8.000
4,903
+0.00(+0.00%)
Nov 23, 2022
8.360
8.360
7.755
8.000
5,754
+0.30(+3.90%)
Nov 22, 2022
7.350
8.500
7.065
7.700
22,589
+0.70(+10.00%)
Nov 21, 2022
7.400
7.400
6.815
7.000
17,003
-0.33(-4.57%)
Nov 18, 2022
7.500
7.500
7.200
7.335
3,703
+0.01(+0.20%)
Nov 17, 2022
7.300
7.500
7.080
7.320
6,617
+0.02(+0.27%)
Nov 16, 2022
7.790
7.790
7.250
7.300
9,606
-0.40(-5.19%)
Nov 15, 2022
7.500
8.000
7.500
7.700
12,087
+0.15(+1.99%)
Nov 14, 2022
8.700
8.700
7.500
7.550
27,560
-0.73(-8.76%)
Nov 11, 2022
8.150
8.500
8.000
8.275
7,239
+0.12(+1.53%)
Nov 10, 2022
7.945
8.660
7.945
8.150
7,066
+0.18(+2.26%)
Nov 09, 2022
8.525
8.700
7.900
7.970
8,731
-0.33(-4.03%)
Nov 08, 2022
8.400
8.750
8.300
8.305
7,567
-0.12(-1.42%)
Nov 07, 2022
8.775
8.775
8.325
8.425
4,140
-0.17(-2.03%)
Nov 04, 2022
8.530
8.600
8.380
8.600
6,235
+0.00(+0.00%)
Nov 03, 2022
8.750
8.750
8.400
8.600
5,314
-0.06(-0.69%)
Nov 02, 2022
8.350
8.745
8.035
8.660
9,593
+0.26(+3.10%)
Nov 01, 2022
8.500
8.925
8.300
8.400
9,004
-0.05(-0.59%)
Oct 31, 2022
8.295
9.000
8.175
8.450
7,111
+0.02(+0.30%)
Oct 28, 2022
8.400
8.500
8.135
8.425
9,060
+0.10(+1.14%)
Oct 27, 2022
8.285
8.500
8.050
8.330
5,099
+0.03(+0.36%)
Oct 26, 2022
8.470
9.500
7.755
8.300
34,217
+0.26(+3.23%)
Oct 25, 2022
8.000
8.700
7.885
8.040
15,740
+0.04(+0.50%)
Oct 24, 2022
8.500
9.200
7.640
8.000
21,186
-0.40(-4.76%)
Oct 21, 2022
8.250
8.500
8.250
8.400
5,578
-0.07(-0.88%)
Oct 20, 2022
8.310
8.845
8.010
8.475
13,249
+0.47(+5.94%)
Oct 19, 2022
8.235
8.995
7.850
8.000
14,240
-0.29(-3.50%)
Oct 18, 2022
9.000
9.995
8.235
8.290
43,207
-0.21(-2.47%)
Oct 17, 2022
8.120
8.975
8.120
8.500
30,615
+0.38(+4.68%)
Oct 14, 2022
7.930
8.125
7.850
8.120
18,799
+0.26(+3.31%)
Oct 13, 2022
8.095
8.095
7.505
7.860
13,602
+0.01(+0.13%)
Oct 12, 2022
7.000
8.150
7.240
7.850
22,886
+0.55(+7.53%)
Oct 11, 2022
7.375
7.740
7.110
7.300
21,202
-0.08(-1.02%)
Oct 10, 2022
7.650
7.750
7.225
7.375
23,087
-0.22(-2.90%)
Oct 07, 2022
8.275
8.875
7.500
7.595
40,547
-1.44(-15.98%)
Oct 06, 2022
8.000
10.50
7.335
9.040
424,353
+2.14(+31.01%)
Oct 05, 2022
7.140
7.150
6.800
6.900
9,793
-0.01(-0.22%)
Oct 04, 2022
7.000
7.125
6.855
6.915
12,731
+0.01(+0.22%)
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
.