Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardion Health Sciences Inc (NQ: GHSI )

9.530 +0.280 (+3.03%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Nov 29, 2019 61.50 66.00 59.97 63.63 7,455 +3.69(+6.16%)
Nov 27, 2019 59.70 62.07 58.50 59.94 7,969 -1.26(-2.06%)
Nov 26, 2019 67.20 68.97 57.60 61.20 10,868 -6.00(-8.93%)
Nov 25, 2019 62.70 73.80 57.90 67.20 17,206 +2.40(+3.70%)
Nov 22, 2019 67.08 77.40 63.51 64.80 51,081 +3.60(+5.88%)
Nov 21, 2019 53.40 68.04 51.66 61.20 41,672 +9.60(+18.60%)
Nov 20, 2019 54.00 55.44 49.50 51.60 29,317 -2.40(-4.44%)
Nov 19, 2019 57.00 60.00 54.00 54.00 17,068 -6.00(-10.00%)
Nov 18, 2019 66.00 66.00 60.00 60.00 20,150 -5.10(-7.83%)
Nov 15, 2019 65.40 66.75 64.50 65.10 7,037 -1.62(-2.43%)
Nov 14, 2019 69.00 71.97 64.50 66.72 11,200 -6.21(-8.52%)
Nov 13, 2019 73.44 73.50 69.42 72.93 10,736 -0.12(-0.16%)
Nov 12, 2019 75.00 75.75 72.78 73.05 8,503 -3.27(-4.28%)
Nov 11, 2019 80.25 80.25 72.99 76.32 6,788 -2.85(-3.60%)
Nov 08, 2019 77.40 80.70 75.30 79.17 6,375 +1.17(+1.50%)
Nov 07, 2019 84.00 84.00 75.00 78.00 10,711 -5.88(-7.01%)
Nov 06, 2019 79.50 84.00 72.78 83.88 17,128 +8.88(+11.84%)
Nov 05, 2019 78.00 78.00 69.00 75.00 18,797 -5.07(-6.33%)
Nov 04, 2019 81.00 81.00 78.00 80.07 6,541 -0.93(-1.15%)
Nov 01, 2019 82.08 82.50 79.20 81.00 5,312 -0.27(-0.33%)
Oct 31, 2019 84.00 84.00 78.60 81.27 8,296 +0.99(+1.23%)
Oct 30, 2019 83.70 87.00 79.50 80.28 13,254 -3.72(-4.43%)
Oct 29, 2019 84.00 87.00 78.00 84.00 11,598 -0.18(-0.21%)
Oct 28, 2019 93.00 93.00 81.51 84.18 39,608 -45.90(-35.29%)
Oct 25, 2019 141.00 142.80 123.00 130.08 18,764 -10.92(-7.74%)
Oct 24, 2019 154.80 158.91 127.50 141.00 11,681 -15.00(-9.62%)
Oct 23, 2019 159.00 180.00 153.00 156.00 23,537 +6.00(+4.00%)
Oct 22, 2019 150.00 153.00 147.00 150.00 3,782 -2.70(-1.77%)
Oct 21, 2019 147.00 156.00 147.00 152.70 4,441 -0.21(-0.14%)
Oct 18, 2019 150.00 159.00 150.00 152.91 8,680 +5.91(+4.02%)
Oct 17, 2019 150.00 156.00 144.00 147.00 5,127 -5.94(-3.88%)
Oct 16, 2019 159.00 161.55 150.00 152.94 4,675 -5.01(-3.17%)
Oct 15, 2019 150.15 162.00 141.30 157.95 11,356 -1.77(-1.11%)
Oct 14, 2019 174.90 177.00 156.00 159.72 13,044 -14.28(-8.21%)
Oct 11, 2019 175.86 186.00 172.20 174.00 10,941 -0.42(-0.24%)
Oct 10, 2019 166.14 198.00 159.00 174.42 35,973 +9.42(+5.71%)
Oct 09, 2019 174.00 183.00 162.00 165.00 10,630 -11.85(-6.70%)
Oct 08, 2019 174.00 186.30 170.25 176.85 9,353 -4.65(-2.56%)
Oct 07, 2019 192.33 195.00 177.00 181.50 10,681 -11.43(-5.92%)
Oct 04, 2019 207.00 217.50 189.87 192.93 29,966 -5.07(-2.56%)
Oct 03, 2019 162.00 201.00 156.00 198.00 26,659 +32.97(+19.98%)
Oct 02, 2019 157.92 180.00 141.30 165.03 30,659 -26.97(-14.05%)
Oct 01, 2019 220.50 220.50 168.00 192.00 32,542 -36.66(-16.03%)
Sep 30, 2019 246.30 251.10 213.75 228.66 25,286 -9.78(-4.10%)
Sep 27, 2019 237.00 255.00 223.50 238.44 33,833 +17.40(+7.87%)
Sep 26, 2019 216.00 240.00 190.20 221.04 43,562 -15.96(-6.73%)
Sep 25, 2019 255.00 285.00 225.00 237.00 116,216 +0.00(+0.00%)
Sep 24, 2019 201.00 243.00 201.00 237.00 91,451 +42.00(+21.54%)
Sep 23, 2019 166.50 210.00 163.50 195.00 75,921 +32.67(+20.13%)
Sep 20, 2019 154.17 183.00 150.00 162.33 37,547 +5.76(+3.68%)
Sep 19, 2019 165.60 185.40 123.03 156.57 69,703 -35.43(-18.45%)
Sep 18, 2019 150.00 236.70 148.50 192.00 158,944 +50.97(+36.14%)
Sep 17, 2019 112.50 152.40 100.50 141.03 74,427 +28.53(+25.36%)
Sep 16, 2019 102.81 115.53 96.00 112.50 45,683 +17.25(+18.11%)
Sep 13, 2019 86.97 99.42 83.25 95.25 53,408 +13.05(+15.88%)
Sep 12, 2019 81.00 86.25 78.00 82.20 20,445 +1.59(+1.97%)
Sep 11, 2019 78.00 82.20 74.40 80.61 20,270 +5.31(+7.05%)
Sep 10, 2019 75.00 79.05 72.84 75.30 11,907 +0.90(+1.21%)
Sep 09, 2019 79.56 79.56 73.80 74.40 6,461 -1.50(-1.98%)
Sep 06, 2019 76.80 77.85 75.45 75.90 6,469 -2.10(-2.69%)
Sep 05, 2019 78.00 78.30 75.45 78.00 9,296 +0.84(+1.09%)
Sep 04, 2019 77.40 77.97 75.60 77.16 8,221 -0.24(-0.31%)
Sep 03, 2019 77.04 80.46 76.50 77.40 7,260 +1.23(+1.61%)
Aug 30, 2019 78.00 79.50 75.03 76.17 7,286 +0.27(+0.36%)
Aug 29, 2019 76.80 77.58 73.65 75.90 9,718 -0.03(-0.04%)
Aug 28, 2019 78.00 78.51 75.03 75.93 7,649 -3.57(-4.49%)
Aug 27, 2019 84.00 84.00 77.25 79.50 12,722 -1.23(-1.52%)
Aug 26, 2019 75.00 85.68 74.70 80.73 23,760 +5.46(+7.25%)
Aug 23, 2019 74.70 76.23 73.20 75.27 8,590 -1.74(-2.26%)
Aug 22, 2019 78.00 78.00 72.06 77.01 15,850 -2.64(-3.31%)
Aug 21, 2019 81.90 82.50 75.00 79.65 14,564 -1.44(-1.78%)
Aug 20, 2019 87.60 87.60 79.44 81.09 19,976 -5.61(-6.47%)
Aug 19, 2019 87.00 90.00 82.50 86.70 29,356 +3.51(+4.22%)
Aug 16, 2019 87.00 89.97 78.60 83.19 40,664 -1.71(-2.01%)
Aug 15, 2019 91.80 99.00 78.00 84.90 82,418 +4.02(+4.97%)
Aug 14, 2019 84.00 96.00 77.10 80.88 71,847 +8.88(+12.33%)
Aug 13, 2019 68.40 80.97 60.54 72.00 46,804 -106.47(-59.66%)
Aug 12, 2019 198.00 201.00 171.00 178.47 1,001 -16.56(-8.49%)
Aug 09, 2019 227.97 227.97 186.00 195.03 503 +27.03(+16.09%)
Aug 08, 2019 228.00 228.00 168.00 168.00 1,409 -62.94(-27.25%)
Aug 07, 2019 255.00 273.69 225.00 230.94 1,455 -87.03(-27.37%)
Aug 06, 2019 327.00 327.00 297.00 317.97 159 +2.97(+0.94%)
Aug 05, 2019 351.00 351.00 279.00 315.00 595 -30.00(-8.70%)
Aug 02, 2019 366.00 366.00 337.50 345.00 228 -24.00(-6.50%)
Aug 01, 2019 372.00 375.00 351.00 369.00 66 +3.00(+0.82%)
Jul 31, 2019 345.00 368.97 333.00 366.00 665 +18.00(+5.17%)
Jul 30, 2019 363.00 387.00 336.00 348.00 446 -18.00(-4.92%)
Jul 29, 2019 363.00 405.00 363.00 366.00 362 -9.00(-2.40%)
Jul 26, 2019 375.00 394.89 360.00 375.00 469 -12.00(-3.10%)
Jul 25, 2019 429.00 453.00 384.00 387.00 457 -45.00(-10.42%)
Jul 24, 2019 408.00 441.00 408.00 432.00 657 +30.00(+7.46%)
Jul 23, 2019 492.00 522.00 399.00 402.00 1,257 -96.00(-19.28%)
Jul 22, 2019 465.00 705.00 465.00 498.00 11,782 +15.00(+3.11%)
Jul 19, 2019 453.00 486.00 453.00 483.00 751 -3.00(-0.62%)
Jul 18, 2019 510.00 522.00 453.00 486.00 3,818 -72.00(-12.90%)
Jul 17, 2019 426.00 915.00 390.00 558.00 112,263 +270.00(+93.75%)
Jul 16, 2019 289.47 308.97 288.00 288.00 24 +5.70(+2.02%)
Jul 15, 2019 309.00 324.00 282.30 282.30 18 -14.70(-4.95%)
Jul 12, 2019 345.00 345.00 288.00 297.00 59 -24.00(-7.48%)
Jul 11, 2019 352.44 356.97 270.00 321.00 94 -9.00(-2.73%)
Jul 10, 2019 339.00 351.00 330.00 330.00 26 -9.00(-2.65%)
Jul 09, 2019 345.00 354.00 339.00 339.00 56 -12.00(-3.42%)
Jul 08, 2019 369.00 408.00 334.20 351.00 84 -18.00(-4.88%)
Jul 05, 2019 359.13 369.00 310.83 369.00 192 -3.00(-0.81%)
Jul 03, 2019 369.00 372.03 369.00 372.00 14 -12.00(-3.12%)
Jul 02, 2019 396.00 432.00 360.00 384.00 304 +6.00(+1.59%)
Jul 01, 2019 399.78 399.78 378.00 378.00 21 +0.00(+0.00%)
Jun 28, 2019 375.00 420.00 360.00 378.00 82 -27.00(-6.67%)
Jun 27, 2019 411.00 420.00 369.00 405.00 46 -6.09(-1.48%)
Jun 26, 2019 408.21 417.84 394.98 411.09 19 +15.09(+3.81%)
Jun 25, 2019 417.00 426.33 393.00 396.00 64 -24.00(-5.71%)
Jun 24, 2019 450.00 450.00 393.00 420.00 110 +15.00(+3.70%)
Jun 21, 2019 435.00 441.00 405.00 405.00 227 -48.60(-10.71%)
Jun 20, 2019 495.00 657.00 429.00 453.60 2,100 +30.60(+7.23%)
Jun 19, 2019 432.00 432.00 399.00 423.00 23 +17.37(+4.28%)
Jun 18, 2019 432.00 435.00 384.00 405.63 85 -26.37(-6.10%)
Jun 17, 2019 479.25 479.67 425.13 432.00 45 -46.50(-9.72%)
Jun 14, 2019 495.00 507.00 465.00 478.50 15 -4.50(-0.93%)
Jun 13, 2019 480.00 518.04 450.00 483.00 85 -6.00(-1.23%)
Jun 12, 2019 483.00 510.00 468.00 489.00 47 +9.00(+1.88%)
Jun 11, 2019 507.00 537.00 480.00 480.00 85 -30.00(-5.88%)
Jun 10, 2019 525.00 525.00 495.30 510.00 69 -9.00(-1.73%)
Jun 07, 2019 513.00 525.00 510.00 519.00 47 +6.00(+1.17%)
Jun 06, 2019 510.00 555.00 486.00 513.00 102 -15.00(-2.84%)
Jun 05, 2019 600.00 614.97 516.00 528.00 271 -60.00(-10.20%)
Jun 04, 2019 471.00 660.00 471.00 588.00 1,762 +117.00(+24.84%)
Jun 03, 2019 477.00 480.00 450.00 471.00 112 +12.00(+2.61%)
May 31, 2019 486.00 531.00 453.00 459.00 50 -51.00(-10.00%)
May 30, 2019 507.00 534.00 480.00 510.00 95 +15.00(+3.03%)
May 29, 2019 510.00 510.00 453.00 495.00 114 +15.00(+3.12%)
May 28, 2019 480.00 504.00 456.00 480.00 39 -3.00(-0.62%)
May 24, 2019 558.00 558.00 483.00 483.00 143 -78.00(-13.90%)
May 23, 2019 555.00 570.00 510.42 561.00 136 +12.00(+2.19%)
May 22, 2019 486.00 555.00 465.00 549.00 482 +75.00(+15.82%)
May 21, 2019 433.80 490.92 423.00 474.00 222 +30.00(+6.76%)
May 20, 2019 426.00 450.00 420.00 444.00 25 +18.00(+4.23%)
May 17, 2019 455.70 455.70 426.00 426.00 8 -18.00(-4.05%)
May 16, 2019 423.00 444.00 423.00 444.00 9 +3.00(+0.68%)
May 15, 2019 447.00 468.00 435.00 441.00 34 -7.17(-1.60%)
May 14, 2019 449.67 459.00 436.29 448.17 56 +13.17(+3.03%)
May 13, 2019 491.70 491.70 405.00 435.00 185 -39.00(-8.23%)
May 10, 2019 504.00 522.93 426.00 474.00 288 -45.00(-8.67%)
May 09, 2019 522.00 570.00 491.52 519.00 187 -9.00(-1.70%)
May 08, 2019 567.00 570.00 501.00 528.00 75 -30.00(-5.38%)
May 07, 2019 570.00 606.00 530.79 558.00 184 -18.00(-3.12%)
May 06, 2019 495.00 576.00 474.00 576.00 241 +93.00(+19.25%)
May 03, 2019 639.00 644.97 408.00 483.00 488 -153.39(-24.10%)
May 02, 2019 705.00 705.00 633.00 636.39 39 -65.61(-9.35%)
May 01, 2019 714.00 810.00 636.00 702.00 183 +42.00(+6.36%)
Apr 30, 2019 636.00 660.00 579.00 660.00 201 +27.00(+4.27%)
Apr 29, 2019 630.00 678.00 630.00 633.00 75 -42.00(-6.22%)
Apr 26, 2019 675.00 705.00 600.00 675.00 193 +57.00(+9.22%)
Apr 25, 2019 729.00 729.00 600.00 618.00 265 -57.00(-8.44%)
Apr 24, 2019 728.97 749.70 660.00 675.00 78 -60.00(-8.16%)
Apr 23, 2019 747.00 747.00 641.40 735.00 45 +60.00(+8.89%)
Apr 22, 2019 777.00 777.00 600.00 675.00 104 -102.00(-13.13%)
Apr 18, 2019 771.00 831.00 675.00 777.00 147 +9.00(+1.17%)
Apr 17, 2019 807.03 893.01 768.00 768.00 102 -104.70(-12.00%)
Apr 16, 2019 1020 1080 765.00 872.70 363 -159.30(-15.44%)
Apr 15, 2019 1080 1080 990.00 1032 52 -11.97(-1.15%)
Apr 12, 2019 1080 1105 990.03 1044 78 -18.03(-1.70%)
Apr 11, 2019 1134 1134 1020 1062 69 +0.00(+0.00%)
Apr 10, 2019 990.00 1200 990.00 1062 367 +72.00(+7.27%)
Apr 09, 2019 1107 1107 990.00 990.00 216 -75.00(-7.04%)
Apr 08, 2019 1098 1107 1020 1065 220 -39.00(-3.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.