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 )

18.00 +6.70 (+59.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 12.00 18.00 11.69 18.00 561,418 +6.70(+59.29%)
Aug 22, 2024 11.00 11.90 10.13 11.30 493,163 +2.25(+24.86%)
Aug 21, 2024 9.150 9.150 9.050 9.050 277,892 -0.04(-0.45%)
Aug 20, 2024 8.980 9.180 8.980 9.091 3,102 -0.10(-1.13%)
Aug 19, 2024 8.860 9.195 8.860 9.195 1,544 +0.20(+2.17%)
Aug 16, 2024 8.960 9.110 8.925 9.000 3,922 -0.11(-1.17%)
Aug 15, 2024 9.000 9.225 8.860 9.107 3,789 -0.14(-1.50%)
Aug 14, 2024 9.450 9.450 9.060 9.245 5,653 +0.09(+1.04%)
Aug 13, 2024 9.200 9.200 9.060 9.150 1,951 -0.34(-3.58%)
Aug 12, 2024 9.250 9.570 9.250 9.490 5,268 +0.19(+2.04%)
Aug 09, 2024 9.360 9.400 9.300 9.300 3,484 -0.06(-0.64%)
Aug 08, 2024 9.360 9.460 9.360 9.360 885 -0.22(-2.30%)
Aug 07, 2024 9.360 9.580 9.360 9.580 1,698 +0.22(+2.35%)
Aug 05, 2024 9.360 229 -0.26(-2.70%)
Aug 02, 2024 9.380 9.620 9.380 9.620 1,752 +0.24(+2.56%)
Aug 01, 2024 9.410 9.680 9.370 9.380 3,512 -0.28(-2.90%)
Jul 31, 2024 9.550 9.660 9.360 9.660 3,691 -0.02(-0.21%)
Jul 30, 2024 9.500 9.680 9.450 9.680 1,474 -0.00(-0.00%)
Jul 29, 2024 9.700 9.720 9.680 9.680 1,748 +0.11(+1.15%)
Jul 26, 2024 9.660 9.900 9.500 9.570 1,084 -0.28(-2.79%)
Jul 25, 2024 9.630 9.845 9.478 9.845 2,877 +0.11(+1.08%)
Jul 24, 2024 9.720 9.750 9.674 9.740 812 +0.09(+0.93%)
Jul 23, 2024 9.380 9.710 9.360 9.650 6,354 +0.12(+1.26%)
Jul 22, 2024 9.630 9.630 9.510 9.530 1,180 -0.40(-4.00%)
Jul 19, 2024 9.620 9.950 9.620 9.928 2,215 +0.34(+3.52%)
Jul 17, 2024 9.590 211 -0.41(-4.10%)
Jul 16, 2024 9.880 10.00 9.850 10.00 7,678 +0.15(+1.52%)
Jul 15, 2024 9.920 9.930 9.740 9.850 2,556 -0.04(-0.40%)
Jul 12, 2024 9.710 9.925 9.710 9.890 1,582 -0.05(-0.51%)
Jul 11, 2024 9.900 10.03 9.900 9.940 2,926 +0.03(+0.30%)
Jul 10, 2024 9.880 10.01 9.850 9.910 7,364 +0.11(+1.07%)
Jul 09, 2024 9.940 9.940 9.805 9.805 1,000 -0.24(-2.44%)
Jul 08, 2024 9.830 10.15 9.830 10.05 812 +0.22(+2.29%)
Jul 05, 2024 9.850 9.990 9.825 9.825 1,788 -0.04(-0.41%)
Jul 03, 2024 9.850 10.12 9.850 9.865 2,213 +0.12(+1.18%)
Jul 02, 2024 9.750 9.750 9.750 9.750 705 -0.14(-1.42%)
Jul 01, 2024 9.785 10.16 9.785 9.890 4,360 -0.14(-1.44%)
Jun 28, 2024 10.00 10.04 10.00 10.04 1,124 +0.13(+1.36%)
Jun 27, 2024 9.900 9.900 9.900 9.900 684 +0.03(+0.32%)
Jun 26, 2024 9.906 9.973 9.869 9.869 1,954 -0.03(-0.31%)
Jun 25, 2024 9.900 9.900 9.870 9.900 2,219 +0.00(+0.00%)
Jun 24, 2024 9.900 9.990 9.810 9.900 5,506 +0.03(+0.30%)
Jun 21, 2024 9.900 9.990 9.870 9.870 3,179 -0.03(-0.30%)
Jun 20, 2024 9.970 10.01 9.837 9.900 3,688 -0.07(-0.70%)
Jun 18, 2024 10.11 10.11 9.830 9.970 2,466 -0.06(-0.60%)
Jun 17, 2024 10.05 10.12 10.02 10.03 9,146 -0.06(-0.55%)
Jun 14, 2024 10.09 10.15 10.02 10.09 6,639 -0.01(-0.15%)
Jun 13, 2024 10.07 10.33 10.05 10.10 14,703 +0.03(+0.29%)
Jun 12, 2024 10.00 10.20 9.970 10.07 12,167 +0.07(+0.71%)
Jun 11, 2024 9.870 10.00 9.870 10.00 1,769 -0.08(-0.79%)
Jun 10, 2024 9.890 10.08 9.850 10.08 7,650 +0.18(+1.82%)
Jun 07, 2024 9.850 10.11 9.764 9.900 6,493 +0.03(+0.30%)
Jun 06, 2024 9.700 10.00 9.539 9.870 5,706 -0.17(-1.69%)
Jun 05, 2024 9.550 10.14 9.500 10.04 23,492 +0.49(+5.13%)
Jun 04, 2024 9.690 9.700 9.550 9.550 2,247 -0.05(-0.52%)
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.