Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gh Research Plc (NQ: GHRS )

11.19 +0.20 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 11.13 11.31 10.78 11.19 250,663 +0.20(+1.82%)
Apr 17, 2024 10.91 11.03 10.54 10.99 77,616 +0.00(+0.00%)
Apr 16, 2024 11.72 11.92 10.94 10.99 36,562 -0.73(-6.23%)
Apr 15, 2024 11.25 11.76 11.03 11.72 89,121 +0.53(+4.74%)
Apr 12, 2024 11.00 11.19 10.89 11.19 166,575 +0.19(+1.73%)
Apr 11, 2024 11.02 11.61 10.92 11.00 80,609 -0.05(-0.45%)
Apr 10, 2024 11.03 11.11 10.90 11.05 143,042 -0.04(-0.36%)
Apr 09, 2024 11.08 11.16 10.93 11.09 23,427 +0.03(+0.27%)
Apr 08, 2024 11.23 11.38 11.05 11.06 12,841 -0.08(-0.72%)
Apr 05, 2024 11.05 11.47 10.74 11.14 51,974 +0.12(+1.09%)
Apr 04, 2024 11.03 11.48 10.84 11.02 123,412 +0.03(+0.27%)
Apr 03, 2024 11.03 11.08 10.80 10.99 204,753 -0.05(-0.45%)
Apr 02, 2024 11.16 11.22 10.78 11.04 191,259 -0.04(-0.36%)
Apr 01, 2024 10.56 11.23 10.56 11.08 210,738 +0.42(+3.94%)
Mar 28, 2024 10.71 10.87 10.59 10.66 46,334 -0.05(-0.47%)
Mar 27, 2024 11.18 11.47 10.71 10.71 40,781 -0.38(-3.43%)
Mar 26, 2024 10.54 11.33 10.47 11.09 176,176 +0.54(+5.12%)
Mar 25, 2024 10.71 10.81 10.26 10.55 95,294 -0.22(-2.04%)
Mar 22, 2024 10.44 10.89 10.44 10.77 138,283 +0.18(+1.70%)
Mar 21, 2024 11.07 11.34 10.13 10.59 221,754 -0.41(-3.73%)
Mar 20, 2024 10.80 11.61 10.65 11.00 377,018 +0.11(+1.01%)
Mar 19, 2024 10.88 11.19 10.62 10.89 231,836 +0.08(+0.74%)
Mar 18, 2024 11.07 11.31 10.68 10.81 223,325 -0.09(-0.83%)
Mar 15, 2024 10.09 11.58 10.09 10.90 97,919 +0.73(+7.18%)
Mar 14, 2024 10.55 10.58 9.250 10.17 93,730 -0.13(-1.26%)
Mar 13, 2024 9.250 10.87 9.250 10.30 131,213 +1.05(+11.35%)
Mar 12, 2024 8.480 9.390 8.050 9.250 343,015 +0.89(+10.65%)
Mar 11, 2024 8.220 8.380 7.955 8.360 47,926 +0.25(+3.08%)
Mar 08, 2024 8.280 8.330 7.810 8.110 22,914 -0.07(-0.86%)
Mar 07, 2024 8.360 8.480 7.910 8.180 27,923 -0.28(-3.31%)
Mar 06, 2024 8.480 8.495 7.680 8.460 86,962 -0.04(-0.47%)
Mar 05, 2024 8.070 8.590 7.710 8.500 99,719 +0.37(+4.55%)
Mar 04, 2024 8.420 8.755 6.820 8.130 49,593 -0.37(-4.35%)
Mar 01, 2024 8.870 9.085 8.330 8.500 48,717 -0.38(-4.28%)
Feb 29, 2024 8.480 8.900 8.250 8.880 138,398 +0.65(+7.90%)
Feb 28, 2024 8.720 8.730 8.020 8.230 18,557 -0.49(-5.62%)
Feb 27, 2024 8.050 8.960 7.824 8.720 54,083 +0.69(+8.59%)
Feb 26, 2024 7.500 8.070 7.500 8.030 57,946 +0.53(+7.07%)
Feb 23, 2024 7.440 7.710 7.350 7.500 59,431 +0.06(+0.81%)
Feb 22, 2024 7.770 7.770 7.310 7.440 85,611 -0.27(-3.50%)
Feb 21, 2024 7.910 8.000 7.590 7.710 55,021 -0.27(-3.38%)
Feb 20, 2024 8.050 8.181 7.885 7.980 20,574 -0.02(-0.25%)
Feb 16, 2024 7.940 8.240 7.267 8.000 39,601 +0.00(+0.00%)
Feb 15, 2024 8.130 8.150 7.930 8.000 111,054 +0.00(+0.00%)
Feb 14, 2024 8.100 8.300 7.870 8.000 1,104,582 -0.03(-0.37%)
Feb 13, 2024 8.330 8.490 8.000 8.030 32,762 -0.46(-5.42%)
Feb 12, 2024 8.200 8.980 7.975 8.490 367,522 +0.44(+5.47%)
Feb 09, 2024 8.000 8.192 7.605 8.050 223,427 +0.05(+0.63%)
Feb 08, 2024 7.940 8.280 7.785 8.000 58,068 -0.04(-0.50%)
Feb 07, 2024 7.630 8.350 7.450 8.040 67,491 +0.41(+5.37%)
Feb 06, 2024 7.550 7.890 7.260 7.630 244,878 +0.05(+0.66%)
Feb 05, 2024 7.600 7.600 6.900 7.580 107,837 -0.07(-0.92%)
Feb 02, 2024 7.800 8.053 7.360 7.650 102,869 +0.02(+0.26%)
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.