Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gh Research Plc (NQ: GHRS )

11.68 +0.49 (+4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Feb 01, 2024 7.520 8.212 7.010 7.630 76,763 +0.04(+0.53%)
Jan 31, 2024 7.700 8.250 6.730 7.590 125,904 -0.13(-1.68%)
Jan 30, 2024 7.330 7.810 7.330 7.720 34,867 +0.31(+4.18%)
Jan 29, 2024 7.330 7.580 6.920 7.410 69,882 +0.16(+2.21%)
Jan 26, 2024 7.000 7.801 6.640 7.250 154,710 +0.37(+5.38%)
Jan 25, 2024 6.390 7.610 6.310 6.880 312,990 +0.58(+9.21%)
Jan 24, 2024 6.110 6.390 6.000 6.300 49,975 +0.19(+3.11%)
Jan 23, 2024 6.070 6.250 5.917 6.110 11,009 +0.05(+0.83%)
Jan 22, 2024 5.800 6.380 5.670 6.060 22,854 +0.21(+3.59%)
Jan 19, 2024 5.560 6.060 5.500 5.850 214,681 +0.22(+3.91%)
Jan 18, 2024 5.660 5.935 5.520 5.630 30,965 -0.11(-1.92%)
Jan 17, 2024 5.850 6.340 5.667 5.740 118,458 -0.11(-1.88%)
Jan 16, 2024 5.910 6.740 5.830 5.850 70,206 -0.18(-2.99%)
Jan 12, 2024 5.700 6.500 5.700 6.030 99,454 +0.33(+5.79%)
Jan 11, 2024 6.130 6.200 5.590 5.700 47,833 -0.40(-6.56%)
Jan 10, 2024 5.930 6.195 5.750 6.100 94,908 +0.28(+4.81%)
Jan 09, 2024 5.340 5.820 5.240 5.820 52,268 +0.48(+8.99%)
Jan 08, 2024 5.330 5.465 5.190 5.340 32,626 -0.03(-0.56%)
Jan 05, 2024 5.600 5.610 5.314 5.370 37,311 -0.09(-1.65%)
Jan 04, 2024 5.400 5.570 5.333 5.460 108,360 +0.01(+0.18%)
Jan 03, 2024 5.380 5.685 5.260 5.450 1,163,923 +0.10(+1.87%)
Jan 02, 2024 5.870 5.880 5.120 5.350 164,243 -0.45(-7.76%)
Dec 29, 2023 5.510 5.827 5.243 5.800 94,557 +0.26(+4.69%)
Dec 28, 2023 5.400 5.723 5.177 5.540 138,759 +0.04(+0.73%)
Dec 27, 2023 6.010 6.010 5.205 5.500 77,348 +0.00(+0.00%)
Dec 26, 2023 5.710 6.040 5.360 5.500 44,846 +0.01(+0.18%)
Dec 22, 2023 5.660 5.930 5.080 5.490 76,882 +0.21(+3.98%)
Dec 21, 2023 5.455 5.634 5.130 5.280 39,669 -0.04(-0.75%)
Dec 20, 2023 5.760 6.229 5.310 5.320 61,496 -0.42(-7.32%)
Dec 19, 2023 5.220 6.378 5.160 5.740 120,390 +0.48(+9.13%)
Dec 18, 2023 5.560 5.880 5.050 5.260 99,299 -0.33(-5.90%)
Dec 15, 2023 5.850 6.190 5.480 5.590 103,027 -0.27(-4.61%)
Dec 14, 2023 6.100 6.230 5.720 5.860 52,923 -0.20(-3.30%)
Dec 13, 2023 5.910 6.060 5.780 6.060 40,931 +0.12(+2.02%)
Dec 12, 2023 5.940 6.020 5.830 5.940 27,266 +0.11(+1.89%)
Dec 11, 2023 6.040 6.040 5.750 5.830 58,165 -0.15(-2.51%)
Dec 08, 2023 6.005 6.090 5.914 5.980 17,019 -0.02(-0.33%)
Dec 07, 2023 5.900 6.175 5.900 6.000 37,850 +0.00(+0.00%)
Dec 06, 2023 6.250 6.463 5.913 6.000 51,289 -0.19(-3.07%)
Dec 05, 2023 6.210 6.500 6.100 6.190 37,759 -0.05(-0.80%)
Dec 04, 2023 6.400 6.655 6.180 6.240 57,781 -0.16(-2.50%)
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.