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 (%)
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%)
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.