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
Greenbrook Tms
(NQ:
GBNH
)
0.1210
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 23, 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 (%)
Apr 29, 2022
2.350
2.380
2.120
2.120
44,064
-0.23(-9.79%)
Apr 28, 2022
2.510
2.510
2.290
2.350
19,520
-0.17(-6.56%)
Apr 27, 2022
2.630
2.640
2.418
2.515
23,917
-0.11(-4.37%)
Apr 26, 2022
2.680
2.680
2.630
2.630
4,372
-0.07(-2.59%)
Apr 25, 2022
2.720
2.830
2.600
2.700
10,309
-0.19(-6.57%)
Apr 22, 2022
2.720
2.890
2.720
2.890
940
+0.17(+6.25%)
Apr 21, 2022
2.900
2.900
2.720
2.720
2,755
+0.00(+0.00%)
Apr 20, 2022
2.720
2.720
2.720
2.720
366
-0.18(-6.21%)
Apr 19, 2022
2.740
2.900
2.740
2.900
363
+0.18(+6.62%)
Apr 18, 2022
2.780
2.800
2.700
2.720
8,197
-0.15(-5.23%)
Apr 14, 2022
2.870
2.950
2.870
2.870
3,445
+0.00(+0.00%)
Apr 13, 2022
2.860
2.870
2.750
2.870
1,496
-0.13(-4.33%)
Apr 12, 2022
3.020
3.020
2.915
3.000
848
+0.12(+4.17%)
Apr 11, 2022
2.870
2.880
2.750
2.880
5,666
+0.13(+4.73%)
Apr 08, 2022
3.020
3.021
2.750
2.750
12,966
-0.27(-8.94%)
Apr 07, 2022
3.010
3.071
3.010
3.020
2,504
-0.03(-0.98%)
Apr 06, 2022
2.820
3.050
2.820
3.050
3,233
-0.03(-0.97%)
Apr 05, 2022
3.010
3.080
3.010
3.080
4,201
+0.09(+2.98%)
Apr 04, 2022
3.050
3.110
2.930
2.991
6,532
-0.11(-3.52%)
Apr 01, 2022
3.491
3.829
2.730
3.100
178,530
-0.67(-17.77%)
Mar 31, 2022
3.840
4.123
3.770
3.770
11,619
+0.20(+5.60%)
Mar 30, 2022
3.500
3.570
3.300
3.570
3,825
+0.27(+8.18%)
Mar 29, 2022
3.300
3.310
3.250
3.300
2,710
-0.01(-0.30%)
Mar 28, 2022
3.450
3.520
3.130
3.310
27,628
-0.05(-1.49%)
Mar 25, 2022
3.020
3.360
3.000
3.360
22,015
+0.51(+17.89%)
Mar 24, 2022
2.880
3.000
2.850
2.850
19,142
-0.05(-1.72%)
Mar 23, 2022
3.010
3.084
2.830
2.900
23,876
-0.22(-7.03%)
Mar 22, 2022
3.070
3.119
3.060
3.119
857
-0.05(-1.60%)
Mar 21, 2022
3.210
3.400
3.090
3.170
5,961
+0.15(+4.97%)
Mar 18, 2022
3.020
3.160
3.010
3.020
1,186
+0.01(+0.33%)
Mar 17, 2022
3.000
3.010
3.000
3.010
1,496
-0.12(-3.68%)
Mar 16, 2022
3.100
3.180
3.050
3.125
5,688
+0.02(+0.81%)
Mar 15, 2022
3.110
3.310
3.100
3.100
2,457
-0.02(-0.64%)
Mar 14, 2022
3.070
3.200
3.070
3.120
3,569
-0.17(-5.17%)
Mar 11, 2022
3.450
3.460
3.280
3.290
3,751
-0.18(-5.19%)
Mar 10, 2022
3.433
3.470
3.433
3.470
1,814
+0.14(+4.20%)
Mar 08, 2022
3.330
30
-0.20(-5.67%)
Mar 07, 2022
3.560
3.560
3.530
3.530
939
-0.39(-9.95%)
Mar 04, 2022
3.930
3.940
3.826
3.920
3,227
+0.10(+2.62%)
Mar 03, 2022
3.860
3.940
3.810
3.820
1,750
+0.09(+2.41%)
Mar 02, 2022
3.270
3.730
3.270
3.730
2,850
+0.46(+14.07%)
Mar 01, 2022
3.180
3.270
3.180
3.270
1,520
+0.09(+2.83%)
Feb 28, 2022
3.120
3.180
3.000
3.180
4,932
+0.17(+5.65%)
Feb 25, 2022
3.030
3.075
3.010
3.010
2,158
-0.09(-2.90%)
Feb 24, 2022
3.050
3.180
3.010
3.100
8,590
+0.05(+1.64%)
Feb 23, 2022
3.080
3.162
3.050
3.050
3,859
+0.00(+0.00%)
Feb 22, 2022
3.330
3.330
3.330
3.050
4,031
-0.25(-7.58%)
Feb 18, 2022
3.300
0
+0.01(+0.30%)
Feb 17, 2022
3.560
3.560
3.250
3.290
10,717
-0.24(-6.80%)
Feb 15, 2022
3.530
21
-0.14(-3.81%)
Feb 14, 2022
3.565
3.710
3.565
3.670
2,188
+0.12(+3.38%)
Feb 11, 2022
3.560
3.840
3.510
3.550
16,397
-0.19(-5.08%)
Feb 10, 2022
3.660
3.740
3.510
3.740
4,037
+0.09(+2.47%)
Feb 09, 2022
3.650
3.680
3.510
3.650
43,707
+0.06(+1.67%)
Feb 08, 2022
3.970
4.010
3.540
3.590
19,817
-0.32(-8.18%)
Feb 07, 2022
3.900
4.036
3.900
3.910
5,885
-0.04(-1.01%)
Feb 04, 2022
3.950
4.070
3.900
3.950
2,673
-0.15(-3.66%)
Feb 02, 2022
3.900
4.270
3.900
4.100
16,701
+0.19(+4.86%)
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
.