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 )

7.900 -0.610 (-7.17%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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%)
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.