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
)
11.28
-1.07 (-8.65%)
Streaming Delayed Price
Updated: 1:02 PM EDT, Aug 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:
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 (%)
Aug 27, 2024
13.40
14.15
11.57
12.35
390,297
-1.85(-13.03%)
Aug 26, 2024
16.20
16.49
12.19
14.20
1,134,022
-3.80(-21.11%)
Aug 23, 2024
12.00
18.00
11.69
18.00
561,418
+6.70(+59.29%)
Aug 22, 2024
11.00
11.90
10.13
11.30
493,163
+2.25(+24.86%)
Aug 21, 2024
9.150
9.150
9.050
9.050
277,892
-0.04(-0.45%)
Aug 20, 2024
8.980
9.180
8.980
9.091
3,102
-0.10(-1.13%)
Aug 19, 2024
8.860
9.195
8.860
9.195
1,544
+0.20(+2.17%)
Aug 16, 2024
8.960
9.110
8.925
9.000
3,922
-0.11(-1.17%)
Aug 15, 2024
9.000
9.225
8.860
9.107
3,789
-0.14(-1.50%)
Aug 14, 2024
9.450
9.450
9.060
9.245
5,653
+0.09(+1.04%)
Aug 13, 2024
9.200
9.200
9.060
9.150
1,951
-0.34(-3.58%)
Aug 12, 2024
9.250
9.570
9.250
9.490
5,268
+0.19(+2.04%)
Aug 09, 2024
9.360
9.400
9.300
9.300
3,484
-0.06(-0.64%)
Aug 08, 2024
9.360
9.460
9.360
9.360
885
-0.22(-2.30%)
Aug 07, 2024
9.360
9.580
9.360
9.580
1,698
+0.22(+2.35%)
Aug 05, 2024
9.360
229
-0.26(-2.70%)
Aug 02, 2024
9.380
9.620
9.380
9.620
1,752
+0.24(+2.56%)
Aug 01, 2024
9.410
9.680
9.370
9.380
3,512
-0.28(-2.90%)
Jul 31, 2024
9.550
9.660
9.360
9.660
3,691
-0.02(-0.21%)
Jul 30, 2024
9.500
9.680
9.450
9.680
1,474
-0.00(-0.00%)
Jul 29, 2024
9.700
9.720
9.680
9.680
1,748
+0.11(+1.15%)
Jul 26, 2024
9.660
9.900
9.500
9.570
1,084
-0.28(-2.79%)
Jul 25, 2024
9.630
9.845
9.478
9.845
2,877
+0.11(+1.08%)
Jul 24, 2024
9.720
9.750
9.674
9.740
812
+0.09(+0.93%)
Jul 23, 2024
9.380
9.710
9.360
9.650
6,354
+0.12(+1.26%)
Jul 22, 2024
9.630
9.630
9.510
9.530
1,180
-0.40(-4.00%)
Jul 19, 2024
9.620
9.950
9.620
9.928
2,215
+0.34(+3.52%)
Jul 17, 2024
9.590
211
-0.41(-4.10%)
Jul 16, 2024
9.880
10.00
9.850
10.00
7,678
+0.15(+1.52%)
Jul 15, 2024
9.920
9.930
9.740
9.850
2,556
-0.04(-0.40%)
Jul 12, 2024
9.710
9.925
9.710
9.890
1,582
-0.05(-0.51%)
Jul 11, 2024
9.900
10.03
9.900
9.940
2,926
+0.03(+0.30%)
Jul 10, 2024
9.880
10.01
9.850
9.910
7,364
+0.11(+1.07%)
Jul 09, 2024
9.940
9.940
9.805
9.805
1,000
-0.24(-2.44%)
Jul 08, 2024
9.830
10.15
9.830
10.05
812
+0.22(+2.29%)
Jul 05, 2024
9.850
9.990
9.825
9.825
1,788
-0.04(-0.41%)
Jul 03, 2024
9.850
10.12
9.850
9.865
2,213
+0.12(+1.18%)
Jul 02, 2024
9.750
9.750
9.750
9.750
705
-0.14(-1.42%)
Jul 01, 2024
9.785
10.16
9.785
9.890
4,360
-0.14(-1.44%)
Jun 28, 2024
10.00
10.04
10.00
10.04
1,124
+0.13(+1.36%)
Jun 27, 2024
9.900
9.900
9.900
9.900
684
+0.03(+0.32%)
Jun 26, 2024
9.906
9.973
9.869
9.869
1,954
-0.03(-0.31%)
Jun 25, 2024
9.900
9.900
9.870
9.900
2,219
+0.00(+0.00%)
Jun 24, 2024
9.900
9.990
9.810
9.900
5,506
+0.03(+0.30%)
Jun 21, 2024
9.900
9.990
9.870
9.870
3,179
-0.03(-0.30%)
Jun 20, 2024
9.970
10.01
9.837
9.900
3,688
-0.07(-0.70%)
Jun 18, 2024
10.11
10.11
9.830
9.970
2,466
-0.06(-0.60%)
Jun 17, 2024
10.05
10.12
10.02
10.03
9,146
-0.06(-0.55%)
Jun 14, 2024
10.09
10.15
10.02
10.09
6,639
-0.01(-0.15%)
Jun 13, 2024
10.07
10.33
10.05
10.10
14,703
+0.03(+0.29%)
Jun 12, 2024
10.00
10.20
9.970
10.07
12,167
+0.07(+0.71%)
Jun 11, 2024
9.870
10.00
9.870
10.00
1,769
-0.08(-0.79%)
Jun 10, 2024
9.890
10.08
9.850
10.08
7,650
+0.18(+1.82%)
Jun 07, 2024
9.850
10.11
9.764
9.900
6,493
+0.03(+0.30%)
Jun 06, 2024
9.700
10.00
9.539
9.870
5,706
-0.17(-1.69%)
Jun 05, 2024
9.550
10.14
9.500
10.04
23,492
+0.49(+5.13%)
Jun 04, 2024
9.690
9.700
9.550
9.550
2,247
-0.05(-0.52%)
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
.