GH Research PLC (GHRS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7858 | -10.0743589744 | 7.8 | 7.92 | 6.7524 | 57439 | 7.15445086 | CS |
| 4 | -3.9258 | -35.8848263254 | 10.94 | 11 | 6.7524 | 39525 | 7.90781483 | CS |
| 12 | -5.0758 | -41.9834574028 | 12.09 | 14 | 6.7524 | 36575 | 10.20946493 | CS |
| 26 | -4.1658 | -37.2611806798 | 11.18 | 14.99 | 6.7524 | 53216 | 11.27380073 | CS |
| 52 | -3.3358 | -32.2299516908 | 10.35 | 14.99 | 5.05 | 83884 | 8.94822704 | CS |
| 156 | -13.5958 | -65.9670063076 | 20.61 | 30.43 | 5.05 | 82097 | 13.12403254 | CS |
| 260 | -14.9858 | -68.1172727273 | 22 | 30.43 | 5.05 | 82272 | 13.68745537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 7 | -0.29 | -3.98 | 7.32 | 7.35 | 6.88 | 59949 |
| 1727303700 | 7.29 | -0.03 | -0.41 | 7.4 | 7.6373 | 7.17 | 38809 |
| 1727217300 | 7.32 | 0.33 | 4.72 | 7 | 7.92 | 6.7524 | 84542 |
| 1727130900 | 6.99 | -0.39 | -5.28 | 7.46 | 7.7 | 6.9 | 85719 |
| 1726871700 | 7.38 | -0.42 | -5.38 | 7.8 | 7.8 | 7.38 | 18175 |
| 1726785300 | 7.8 | -0.19 | -2.38 | 8.07 | 8.5 | 7.57 | 52044 |
| 1726698900 | 7.99 | -0.11 | -1.36 | 8.14 | 8.445 | 7.7 | 38524 |
| 1726612500 | 8.1 | -0.13 | -1.58 | 8.19 | 8.55 | 7.9756 | 12454 |
| 1726526100 | 8.23 | -0.07 | -0.84 | 8.25 | 8.5337 | 7.94 | 33557 |
| 1726266900 | 8.3 | -0.16 | -1.89 | 8.52 | 8.6851 | 7.83 | 22859 |
| 1726180500 | 8.46 | 0.32 | 3.93 | 8.14 | 8.46 | 8 | 55870 |
| 1726094100 | 8.14 | 0.13 | 1.62 | 8.06 | 8.24 | 7.85 | 53584 |
| 1726007700 | 8.01 | -0.49 | -5.76 | 8.51 | 9.2245 | 7.91 | 50598 |
| 1725921300 | 8.5 | 0.27 | 3.28 | 8.2899999 | 8.73 | 8.23 | 15073 |
| 1725662100 | 8.23 | -0.24 | -2.83 | 8.57 | 8.59 | 8.09 | 11638 |
| 1725575700 | 8.47 | 0 | 0.00 | 8.56 | 8.7715 | 8.01 | 19149 |
| 1725489300 | 8.47 | -1.34 | -13.66 | 9.97 | 9.97 | 8.21 | 57898 |
| 1725402900 | 9.81 | -0.69 | -6.57 | 10.09 | 10.34 | 9.49 | 18674 |
| 1725057300 | 10.5 | -0.47 | -4.28 | 10.94 | 11 | 10.23 | 21859 |
| 1724970900 | 10.97 | -0.03 | -0.27 | 11.11 | 11.49 | 10.6715 | 13770 |
| 1724884500 | 11 | -0.32 | -2.83 | 11.37 | 12.1139 | 10.39 | 37877 |
| 1724798100 | 11.32 | 0.28 | 2.54 | 11.04 | 11.55 | 9.94 | 10823 |
| 1724711700 | 11.04 | -0.44 | -3.83 | 11.45 | 11.855 | 10.995 | 31586 |
| 1724452500 | 11.48 | 0.37 | 3.33 | 11.25 | 11.64 | 11.06 | 10387 |
| 1724366100 | 11.11 | 0.02 | 0.18 | 11.01 | 11.91 | 11.01 | 14792 |
| 1724279700 | 11.09 | -0.31 | -2.72 | 11.48 | 12.285 | 11.09 | 55457 |
| 1724193300 | 11.4 | 0.83 | 7.85 | 10.67 | 11.7618 | 10.43 | 23061 |
| 1724106900 | 10.57 | 0.57 | 5.70 | 10.1 | 10.965 | 9.67 | 23261 |
| 1723847700 | 10 | 0.1 | 1.01 | 9.95 | 10.225 | 9.64 | 52998 |
| 1723761300 | 9.9 | 0.06 | 0.61 | 9.9 | 10.115 | 9.71 | 47550 |
| 1723674900 | 9.84 | -0.31 | -3.05 | 10.16 | 10.8218 | 9.72 | 26728 |
| 1723588500 | 10.15 | 0.33 | 3.36 | 9.76 | 10.74 | 9.76 | 19052 |
| 1723502100 | 9.82 | -0.24 | -2.39 | 10.01 | 10.415 | 9.72 | 11898 |
| 1723242900 | 10.06 | -0.43 | -4.10 | 10.52 | 10.75 | 10.04 | 11970 |
| 1723156500 | 10.49 | -0.2 | -1.87 | 10.66 | 10.9355 | 10.34 | 16456 |
| 1723070100 | 10.69 | -0.46 | -4.13 | 11.13 | 11.78 | 10.56 | 16401 |
| 1722983700 | 11.15 | -0.3 | -2.62 | 11.41 | 12 | 11.115 | 29791 |
| 1722897300 | 11.45 | -0.47 | -3.94 | 11.69 | 11.89 | 11 | 25151 |
| 1722638100 | 11.92 | -0.41 | -3.33 | 12.37 | 12.37 | 11.49 | 69761 |
| 1722551700 | 12.33 | -0.07 | -0.56 | 12.46 | 14 | 12.14 | 75593 |
| 1722465300 | 12.4 | 0.22 | 1.81 | 12.21 | 13 | 12.11 | 84556 |
| 1722378900 | 12.18 | -0.07 | -0.57 | 12.29 | 12.58 | 11.75 | 54291 |
| 1722292500 | 12.25 | -0.24 | -1.92 | 12.6 | 12.97 | 12.18 | 49238 |
| 1722033300 | 12.49 | 0.68 | 5.76 | 11.91 | 12.875 | 11.49 | 46456 |
| 1721946900 | 11.81 | 0.01 | 0.08 | 11.84 | 11.96 | 11.1001 | 10859 |
| 1721860500 | 11.8 | -0.13 | -1.09 | 11.8 | 12.125 | 11.8 | 14416 |
| 1721774100 | 11.93 | -0.02 | -0.17 | 11.95 | 12.525 | 11.6801 | 18801 |
| 1721687700 | 11.95 | 0.9 | 8.14 | 11.2 | 12.15 | 10.72 | 58175 |
| 1721428500 | 11.05 | -0.6 | -5.15 | 11.55 | 12.04 | 11.05 | 39270 |
| 1721342100 | 11.65 | -0.16 | -1.35 | 11.8 | 12.125 | 11.65 | 7825 |
| 1721255700 | 11.81 | -0.06 | -0.51 | 11.83 | 12.17 | 11.43 | 35021 |
| 1721169300 | 11.87 | 0.21 | 1.80 | 11.74 | 12.443 | 11.655 | 62959 |
| 1721082900 | 11.66 | -0.33 | -2.75 | 11.9 | 11.99 | 11.265 | 30118 |
| 1720823700 | 11.99 | 0.09 | 0.76 | 11.9 | 12.197 | 11.86 | 8767 |
| 1720737300 | 11.9 | 0.53 | 4.66 | 11.55 | 12.01 | 11.225 | 39937 |
| 1720650900 | 11.37 | 0.07 | 0.62 | 11.47 | 11.71 | 11.215 | 6881 |
| 1720564500 | 11.3 | 0.32 | 2.91 | 11.08 | 11.545 | 10.94 | 119697 |
| 1720478100 | 10.98 | -0.77 | -6.55 | 11.77 | 11.895 | 10.52 | 76676 |
| 1720218900 | 11.75 | -0.3 | -2.49 | 12.09 | 12.2 | 11.62 | 18630 |
| 1720040640 | 12.05 | 0.14 | 1.18 | 12.04 | 12.05 | 11.45 | 37794 |
| 1719959700 | 11.91 | 0.16 | 1.36 | 11.73 | 11.96 | 11.7 | 23979 |
| 1719873300 | 11.75 | -0.24 | -2.00 | 11.7 | 12.0775 | 11.44 | 29299 |
| 1719614100 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1719527700 | 11.99 | 0.53 | 4.62 | 11.36 | 12 | 11.2841 | 48757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
