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 (%)
Aug 31, 2023 7.840 8.030 7.769 7.910 10,081 +0.11(+1.41%)
Aug 30, 2023 7.700 7.930 7.334 7.800 8,451 +0.25(+3.31%)
Aug 29, 2023 7.160 7.699 7.090 7.550 9,153 +0.39(+5.45%)
Aug 28, 2023 7.660 7.659 7.160 7.160 1,258 -0.61(-7.85%)
Aug 25, 2023 7.679 7.825 7.590 7.770 2,315 +0.30(+4.00%)
Aug 24, 2023 7.490 7.540 7.380 7.471 2,287 -0.10(-1.37%)
Aug 23, 2023 7.630 7.900 7.520 7.575 1,553 +0.08(+1.01%)
Aug 22, 2023 7.650 7.650 7.500 7.500 1,757 -0.20(-2.60%)
Aug 21, 2023 7.430 7.700 7.430 7.700 1,826 +0.15(+1.99%)
Aug 18, 2023 7.540 7.570 7.410 7.550 6,264 +0.05(+0.67%)
Aug 17, 2023 7.490 7.790 7.490 7.500 4,692 +0.24(+3.29%)
Aug 16, 2023 7.730 7.790 7.052 7.261 8,558 -0.61(-7.74%)
Aug 15, 2023 7.720 7.912 7.640 7.870 3,358 +0.14(+1.83%)
Aug 14, 2023 7.800 7.800 7.460 7.729 1,531 +0.06(+0.83%)
Aug 11, 2023 7.650 7.840 7.650 7.665 5,403 +0.01(+0.20%)
Aug 10, 2023 7.580 7.740 7.570 7.650 4,237 +0.04(+0.59%)
Aug 09, 2023 7.550 7.605 7.450 7.605 2,009 -0.12(-1.62%)
Aug 08, 2023 7.600 7.730 7.490 7.730 4,517 -0.09(-1.15%)
Aug 07, 2023 7.500 8.000 7.480 7.820 14,554 -0.02(-0.26%)
Aug 04, 2023 7.850 7.910 7.590 7.840 2,955 -0.01(-0.13%)
Aug 03, 2023 7.450 7.900 7.450 7.850 10,344 +0.45(+6.08%)
Aug 02, 2023 7.500 7.735 7.400 7.400 2,188 +0.01(+0.19%)
Aug 01, 2023 7.398 7.398 7.370 7.386 2,600 -0.08(-1.13%)
Jul 31, 2023 7.310 7.550 7.310 7.470 3,988 +0.09(+1.29%)
Jul 28, 2023 7.400 7.400 7.375 7.375 2,995 -0.00(-0.07%)
Jul 27, 2023 7.390 7.590 7.380 7.380 3,784 +0.03(+0.41%)
Jul 26, 2023 7.270 7.410 7.270 7.350 3,404 -0.08(-1.03%)
Jul 25, 2023 7.620 7.770 7.410 7.427 3,199 -0.37(-4.78%)
Jul 24, 2023 7.580 7.800 7.570 7.800 2,739 -0.10(-1.29%)
Jul 21, 2023 7.750 7.902 7.600 7.902 4,622 +0.25(+3.30%)
Jul 20, 2023 7.910 8.057 7.580 7.650 11,333 -0.41(-5.15%)
Jul 19, 2023 7.930 8.100 7.870 8.065 5,803 +0.19(+2.42%)
Jul 18, 2023 7.990 7.990 7.785 7.874 3,941 -0.09(-1.13%)
Jul 17, 2023 7.920 7.964 7.704 7.964 2,175 +0.22(+2.83%)
Jul 14, 2023 7.660 8.141 7.600 7.745 5,290 -0.18(-2.33%)
Jul 13, 2023 7.780 8.100 7.674 7.930 5,897 -0.10(-1.25%)
Jul 12, 2023 8.020 8.090 7.815 8.030 8,926 +0.04(+0.51%)
Jul 11, 2023 8.000 8.230 7.989 7.989 9,803 -0.04(-0.51%)
Jul 10, 2023 7.680 8.240 7.650 8.030 6,745 +0.22(+2.82%)
Jul 07, 2023 7.700 8.050 7.697 7.810 2,982 +0.18(+2.36%)
Jul 06, 2023 7.720 8.250 7.604 7.630 12,515 -0.34(-4.26%)
Jul 05, 2023 7.970 8.100 7.805 7.970 10,183 -0.03(-0.38%)
Jul 03, 2023 8.000 8.000 7.780 8.000 16,003 +0.22(+2.83%)
Jun 30, 2023 7.160 7.950 7.160 7.780 14,499 +0.40(+5.42%)
Jun 29, 2023 6.680 7.400 6.680 7.380 10,094 +0.56(+8.21%)
Jun 28, 2023 6.550 6.820 6.550 6.820 5,569 +0.02(+0.26%)
Jun 27, 2023 6.510 6.802 6.510 6.802 1,979 -0.01(-0.19%)
Jun 26, 2023 6.900 6.900 6.500 6.815 2,297 -0.05(-0.73%)
Jun 23, 2023 6.475 6.875 6.475 6.865 1,976 -0.02(-0.36%)
Jun 22, 2023 6.690 6.890 6.690 6.890 1,746 +0.20(+2.99%)
Jun 21, 2023 6.850 6.969 6.689 6.690 4,336 -0.30(-4.29%)
Jun 20, 2023 6.820 6.990 6.790 6.990 1,897 +0.00(+0.00%)
Jun 16, 2023 6.820 6.990 6.760 6.990 2,103 +0.19(+2.79%)
Jun 15, 2023 6.540 6.820 6.470 6.800 6,716 +0.61(+9.85%)
May 08, 2023 6.010 6.350 5.910 6.190 4,414 +0.14(+2.31%)
May 05, 2023 6.180 6.482 5.934 6.050 7,155 +0.16(+2.72%)
May 04, 2023 6.010 6.290 5.870 5.890 6,843 -0.17(-2.81%)
May 03, 2023 5.670 6.776 5.500 6.060 86,901 +0.47(+8.41%)
May 02, 2023 5.500 5.710 5.500 5.590 3,703 +0.14(+2.57%)
May 01, 2023 5.710 5.731 5.390 5.450 20,823 -0.18(-3.20%)
Apr 28, 2023 5.870 6.000 5.570 5.630 4,268 -0.40(-6.63%)
Apr 27, 2023 6.070 6.070 5.700 6.030 2,394 +0.03(+0.50%)
Apr 26, 2023 5.600 6.000 5.600 6.000 1,886 +0.04(+0.71%)
Apr 25, 2023 6.010 6.040 5.720 5.958 5,798 -0.00(-0.04%)
Apr 24, 2023 6.350 6.350 5.960 5.960 1,892 -0.38(-5.99%)
Apr 21, 2023 6.330 6.500 6.070 6.340 25,001 +0.10(+1.57%)
Apr 20, 2023 5.910 6.350 5.910 6.242 7,907 +0.03(+0.43%)
Apr 19, 2023 6.110 6.215 6.110 6.215 1,068 -0.03(-0.40%)
Apr 18, 2023 6.300 6.500 6.000 6.240 8,685 -0.08(-1.27%)
Apr 17, 2023 5.990 6.325 5.930 6.320 8,804 +0.43(+7.30%)
Apr 14, 2023 5.990 5.990 5.643 5.890 5,326 +0.02(+0.34%)
Apr 13, 2023 5.740 5.881 5.667 5.870 11,328 +0.32(+5.67%)
Apr 12, 2023 5.700 5.770 5.510 5.555 18,222 -0.08(-1.33%)
Apr 11, 2023 5.350 5.700 5.240 5.630 5,493 +0.29(+5.43%)
Apr 10, 2023 5.790 5.790 5.240 5.340 27,856 -0.63(-10.55%)
Apr 06, 2023 5.800 6.290 4.990 5.970 38,139 +0.12(+2.05%)
Apr 05, 2023 6.020 6.020 5.600 5.850 4,382 -0.18(-2.99%)
Apr 04, 2023 6.150 6.150 5.850 6.030 16,569 -0.24(-3.83%)
Apr 03, 2023 6.100 6.270 6.010 6.270 11,366 +0.16(+2.62%)
Mar 31, 2023 6.270 6.300 6.110 6.110 9,272 +0.00(+0.00%)
Mar 30, 2023 6.360 6.360 5.805 6.110 42,248 -0.38(-5.86%)
Mar 29, 2023 6.040 6.510 5.930 6.490 41,267 +0.04(+0.62%)
Mar 28, 2023 6.600 7.980 5.400 6.450 277,835 +0.18(+2.81%)
Mar 27, 2023 5.080 6.390 5.080 6.274 120,082 +1.10(+21.35%)
Mar 24, 2023 5.010 5.170 4.960 5.170 4,448 +0.17(+3.50%)
Mar 23, 2023 5.090 5.085 4.901 4.995 7,068 -0.00(-0.09%)
Mar 22, 2023 4.950 5.160 4.710 5.000 18,680 +0.10(+2.04%)
Mar 21, 2023 4.730 5.000 4.675 4.900 4,935 +0.25(+5.26%)
Mar 20, 2023 4.830 5.050 4.655 4.655 8,681 -0.17(-3.62%)
Mar 17, 2023 5.160 5.232 4.830 4.830 11,814 -0.33(-6.40%)
Mar 16, 2023 5.080 5.215 4.950 5.160 14,104 +0.03(+0.66%)
Mar 15, 2023 5.200 5.343 5.000 5.126 14,101 +0.02(+0.32%)
Mar 14, 2023 5.410 5.590 5.020 5.110 10,762 -0.55(-9.78%)
Mar 13, 2023 5.880 5.880 5.550 5.664 15,418 -0.21(-3.51%)
Mar 10, 2023 5.900 5.900 5.740 5.870 14,533 -0.01(-0.16%)
Mar 09, 2023 6.100 6.319 5.840 5.880 8,256 -0.32(-5.17%)
Mar 08, 2023 6.285 6.285 6.060 6.200 8,930 -0.12(-1.90%)
Mar 07, 2023 6.560 6.879 6.310 6.320 13,356 -0.30(-4.53%)
Mar 06, 2023 6.900 7.050 6.600 6.620 9,252 +0.01(+0.15%)
Mar 03, 2023 6.550 6.610 6.376 6.610 4,656 +0.21(+3.28%)
Mar 02, 2023 6.600 6.600 6.400 6.400 2,851 -0.22(-3.32%)
Mar 01, 2023 6.630 6.710 6.520 6.620 3,953 -0.18(-2.62%)
Feb 28, 2023 6.870 6.890 6.600 6.798 4,696 -0.09(-1.25%)
Feb 27, 2023 6.720 6.920 6.725 6.883 8,525 +0.29(+4.45%)
Feb 24, 2023 6.550 6.590 6.500 6.590 3,485 -0.03(-0.45%)
Feb 23, 2023 6.760 6.920 6.620 6.620 3,206 -0.20(-2.93%)
Feb 22, 2023 6.850 6.890 6.750 6.820 7,161 -0.01(-0.15%)
Feb 21, 2023 7.210 7.210 6.743 6.830 11,171 -0.46(-6.31%)
Feb 17, 2023 7.270 7.299 7.200 7.290 8,974 +0.01(+0.14%)
Feb 16, 2023 7.240 7.300 7.200 7.280 9,019 -0.02(-0.27%)
Feb 15, 2023 7.160 7.310 7.156 7.300 2,699 +0.11(+1.47%)
Feb 14, 2023 7.230 7.370 7.160 7.194 12,787 -0.14(-1.86%)
Feb 13, 2023 7.450 7.470 7.140 7.330 8,958 -0.33(-4.31%)
Feb 10, 2023 7.883 7.883 7.464 7.660 13,075 -0.03(-0.39%)
Feb 09, 2023 7.497 7.980 7.497 7.690 25,309 +0.31(+4.20%)
Feb 08, 2023 7.890 7.890 7.350 7.380 23,852 -0.07(-0.94%)
Feb 07, 2023 7.260 7.490 7.090 7.450 18,658 +0.20(+2.76%)
Feb 06, 2023 7.170 7.470 7.170 7.250 11,230 -0.05(-0.68%)
Feb 03, 2023 7.270 7.480 7.102 7.300 9,419 -0.02(-0.27%)
Feb 02, 2023 7.170 7.370 7.010 7.320 12,730 +0.22(+3.10%)
Feb 01, 2023 7.160 7.250 7.100 7.100 12,368 -0.06(-0.84%)
Jan 31, 2023 7.120 7.330 7.120 7.160 16,300 +0.07(+0.99%)
Jan 30, 2023 7.500 7.520 7.035 7.090 18,293 -0.49(-6.46%)
Jan 27, 2023 6.480 7.630 6.480 7.580 40,654 +0.96(+14.50%)
Jan 26, 2023 6.840 6.950 6.560 6.620 17,199 -0.10(-1.49%)
Jan 25, 2023 6.320 6.740 6.288 6.720 28,055 +0.25(+3.86%)
Jan 24, 2023 6.550 6.550 6.329 6.470 35,521 +0.01(+0.15%)
Jan 23, 2023 6.660 6.730 6.450 6.460 12,252 -0.22(-3.29%)
Jan 20, 2023 7.000 7.070 6.675 6.680 15,375 -0.32(-4.57%)
Jan 19, 2023 7.310 7.449 7.000 7.000 20,804 -0.50(-6.67%)
Jan 18, 2023 8.080 8.080 7.500 7.500 19,668 -0.46(-5.78%)
Jan 17, 2023 8.070 8.160 7.610 7.960 15,284 -0.14(-1.73%)
Jan 13, 2023 8.010 8.330 7.890 8.100 23,200 +0.14(+1.76%)
Jan 12, 2023 7.800 8.000 7.453 7.960 47,986 +0.73(+10.10%)
Jan 11, 2023 7.450 7.850 7.074 7.230 61,779 -0.38(-4.99%)
Jan 10, 2023 6.710 8.161 6.578 7.610 173,095 +0.68(+9.81%)
Jan 09, 2023 5.840 7.443 5.840 6.930 266,442 +0.98(+16.57%)
Jan 06, 2023 7.250 7.260 5.800 5.945 94,031 -1.13(-15.97%)
Jan 05, 2023 7.350 7.350 7.000 7.075 13,868 -0.22(-3.02%)
Jan 04, 2023 7.250 7.550 7.190 7.295 15,071 +0.04(+0.62%)
Jan 03, 2023 7.650 7.650 7.100 7.250 15,920 -0.00(-0.07%)
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%)
Oct 03, 2022 7.245 7.255 6.755 6.900 15,462 +0.00(+0.00%)
Sep 30, 2022 6.875 7.500 6.755 6.900 14,331 +0.03(+0.36%)
Sep 29, 2022 6.865 7.145 6.750 6.875 12,076 -0.18(-2.62%)
Sep 28, 2022 6.960 7.145 6.940 7.060 5,260 +0.10(+1.44%)
Sep 27, 2022 7.250 7.255 6.800 6.960 12,006 -0.07(-0.93%)
Sep 26, 2022 7.290 7.300 6.865 7.025 14,921 -0.27(-3.77%)
Sep 23, 2022 6.915 7.375 6.700 7.300 20,102 +0.54(+7.99%)
Sep 22, 2022 7.500 7.490 6.500 6.760 32,508 -0.73(-9.75%)
Sep 21, 2022 8.000 8.025 7.450 7.490 13,688 -0.55(-6.90%)
Sep 20, 2022 8.250 8.445 7.425 8.045 34,301 -0.04(-0.49%)
Sep 19, 2022 8.000 8.200 7.505 8.085 20,467 -0.10(-1.28%)
Sep 16, 2022 9.000 9.000 8.125 8.190 13,124 -0.49(-5.59%)
Sep 15, 2022 8.470 8.675 8.175 8.675 20,259 +0.23(+2.66%)
Sep 14, 2022 8.250 8.575 8.055 8.450 21,146 +0.10(+1.20%)
Sep 13, 2022 8.200 9.725 7.750 8.350 156,638 +0.25(+3.09%)
Sep 12, 2022 8.000 8.400 8.000 8.100 24,452 +0.08(+1.06%)
Sep 09, 2022 7.950 8.200 7.800 8.015 40,100 +0.22(+2.76%)
Sep 08, 2022 7.400 7.965 7.400 7.800 29,712 +0.41(+5.48%)
Sep 07, 2022 7.460 7.500 7.070 7.395 27,143 +0.07(+1.02%)
Sep 06, 2022 7.400 7.695 7.050 7.320 21,155 -0.03(-0.41%)
Sep 02, 2022 7.605 7.800 7.245 7.350 16,092 -0.15(-2.00%)
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.