GH Research PLC (GHRS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 4.09292035398 | 9.04 | 9.53 | 8.51 | 159102 | 8.99121406 | CS |
| 4 | -3.72 | -28.3320639756 | 13.13 | 13.2064 | 7.98 | 204154 | 10.04768672 | CS |
| 12 | 0.44 | 4.90523968785 | 8.97 | 20.5 | 7.98 | 550076 | 14.37204821 | CS |
| 26 | 1.14 | 13.784764208 | 8.27 | 20.5 | 6.72 | 298010 | 13.6086301 | CS |
| 52 | -1.76 | -15.7564905998 | 11.17 | 20.5 | 6 | 171374 | 13.17403201 | CS |
| 156 | -7.92 | -45.7010963647 | 17.33 | 20.5 | 5.05 | 108857 | 11.50967152 | CS |
| 260 | -12.59 | -57.2272727273 | 22 | 30.43 | 5.05 | 109628 | 13.58827209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745274900 | 9.17 | 0.07 | 0.77 | 9.01 | 9.53 | 8.663 | 101292 |
| 1744929300 | 9.1 | 0.4 | 4.60 | 8.73 | 9.18 | 8.73 | 190763 |
| 1744842900 | 8.7 | -0.29 | -3.23 | 8.85 | 9.36 | 8.51 | 132565 |
| 1744756500 | 8.99 | -0.1 | -1.10 | 9.0399999 | 9.28 | 8.95 | 211789 |
| 1744670100 | 9.09 | 0.09 | 1.00 | 9.11 | 9.2 | 8.8699999 | 145115 |
| 1744410900 | 9 | 0.34 | 3.93 | 8.66 | 9.05 | 8.45 | 108605 |
| 1744324500 | 8.66 | -0.44 | -4.84 | 8.88 | 9.1199999 | 8.22 | 103033 |
| 1744238100 | 9.1 | 0.13 | 1.45 | 8.83 | 9.38 | 7.98 | 163417 |
| 1744151700 | 8.97 | -0.35 | -3.76 | 9.74 | 9.84 | 8.9 | 108207 |
| 1744065300 | 9.32 | -0.77 | -7.63 | 9.52 | 10.02 | 8.9326 | 728593 |
| 1743806100 | 10.09 | 0.23 | 2.33 | 9.65 | 10.14 | 8.78 | 261769 |
| 1743719700 | 9.86 | -0.54 | -5.19 | 10.11 | 10.325 | 9.7729 | 207489 |
| 1743633300 | 10.4 | -0.36 | -3.35 | 10.5 | 10.99 | 10.04 | 280828 |
| 1743546900 | 10.76 | -0.27 | -2.45 | 10.99 | 11.06 | 10.405 | 292162 |
| 1743460500 | 11.03 | -0.03 | -0.27 | 10.78 | 11.28 | 10.6001 | 123516 |
| 1743201300 | 11.06 | -1.19 | -9.71 | 12.04 | 12.2 | 10.865 | 125808 |
| 1743114900 | 12.25 | 0.19 | 1.58 | 11.9 | 13.2064 | 11.9 | 208602 |
| 1743028500 | 12.06 | -0.47 | -3.75 | 12.37 | 12.56 | 11.95 | 157754 |
| 1742942100 | 12.53 | -0.35 | -2.72 | 13.13 | 13.13 | 12.445 | 227620 |
| 1742855700 | 12.88 | 0.38 | 3.04 | 12.5 | 13.13 | 12.5 | 232513 |
| 1742596500 | 12.5 | 0.43 | 3.56 | 11.79 | 12.62 | 11.59 | 166136 |
| 1742510100 | 12.07 | 0.21 | 1.77 | 11.82 | 12.37 | 11.555 | 113944 |
| 1742423700 | 11.86 | 1.26 | 11.89 | 10.55 | 11.9129 | 10.5 | 143711 |
| 1742337300 | 10.6 | -0.05 | -0.47 | 10.64 | 10.925 | 10.2015 | 214478 |
| 1742250900 | 10.65 | -0.35 | -3.18 | 10.87 | 10.97 | 10.4 | 241889 |
| 1741991700 | 11 | 0.12 | 1.10 | 10.99 | 11.7 | 10.93 | 197116 |
| 1741905300 | 10.88 | -0.47 | -4.14 | 11.75 | 11.75 | 10.706731 | 164292 |
| 1741818900 | 11.35 | 0.53 | 4.90 | 10.97 | 11.4 | 10.73 | 162702 |
| 1741732500 | 10.82 | -0.38 | -3.39 | 11.35 | 11.63 | 10.42 | 384748 |
| 1741646100 | 11.2 | 0.7 | 6.67 | 10.25 | 11.385 | 10.2177 | 412908 |
| 1741390500 | 10.5 | -0.05 | -0.47 | 10.99 | 11.145 | 10.39 | 268715 |
| 1741304100 | 10.55 | 0.14 | 1.34 | 10.46 | 10.7 | 9.8 | 246552 |
| 1741217700 | 10.41 | 1.02 | 10.86 | 9.26 | 10.44 | 9.24 | 476249 |
| 1741131300 | 9.39 | 0.18 | 1.95 | 9 | 9.95 | 8.63 | 486651 |
| 1741044900 | 9.21 | -0.92 | -9.08 | 10.28 | 10.355 | 9.07 | 610686 |
| 1740785700 | 10.13 | -0.52 | -4.88 | 10.39 | 10.88 | 10 | 217994 |
| 1740699300 | 10.65 | -0.32 | -2.92 | 11.74 | 11.74 | 10.38 | 243044 |
| 1740612900 | 10.97 | -0.71 | -6.08 | 11.32 | 11.875 | 10.82 | 224177 |
| 1740526500 | 11.68 | -0.53 | -4.34 | 11.87 | 12.33 | 11.61 | 535895 |
| 1740440100 | 12.21 | -0.3 | -2.40 | 12.43 | 12.9199 | 11.335 | 412661 |
| 1740180900 | 12.51 | -1.49 | -10.64 | 14.3 | 14.362 | 12.41 | 375767 |
| 1740094500 | 14 | 0.01 | 0.07 | 13.9 | 14.38 | 13.7679 | 266909 |
| 1740008100 | 13.99 | -0.02 | -0.11 | 13.8 | 14.43 | 13.8 | 248485 |
| 1739921700 | 14.005 | -0.31 | -2.13 | 14.27 | 14.365 | 13.821 | 202015 |
| 1739576100 | 14.31 | 0 | 0.00 | 14.12 | 14.74 | 14.0201 | 126242 |
| 1739489700 | 14.31 | 0.31 | 2.21 | 14.28 | 14.9099 | 14.05 | 341859 |
| 1739403300 | 14 | 0 | 0.00 | 14.16 | 14.16 | 13.5 | 222308 |
| 1739316900 | 14 | -0.09 | -0.64 | 14.35 | 14.35 | 13.5404 | 300024 |
| 1739230500 | 14.09 | 0.22 | 1.55 | 13.92 | 14.45 | 13.75 | 287055 |
| 1738971300 | 13.875 | 0.37 | 2.70 | 13.21 | 14.05 | 12.56 | 573287 |
| 1738884900 | 13.51 | -1.49 | -9.93 | 15 | 15.14 | 12.04 | 1923949 |
| 1738798500 | 15 | -1.32 | -8.06 | 15.65 | 15.99 | 14.71 | 3825999 |
| 1738712100 | 16.315 | -1.68 | -9.31 | 19.19 | 19.19 | 13.69 | 2332904 |
| 1738625700 | 17.99 | 7.39 | 69.72 | 20 | 20.5 | 17.51 | 10301436 |
| 1738366500 | 10.6 | 0.91 | 9.39 | 9.8 | 10.63 | 9.6382999 | 173479 |
| 1738280100 | 9.69 | 0.26 | 2.76 | 9.58 | 9.86 | 9.33 | 25241 |
| 1738193700 | 9.43 | -0.07 | -0.74 | 9.46 | 9.8 | 9.25 | 125242 |
| 1738107300 | 9.5 | 0.69 | 7.83 | 8.97 | 9.5 | 8.75 | 216225 |
| 1738020900 | 8.81 | -0.02 | -0.23 | 8.94 | 9.2 | 8.6053 | 62074 |
| 1737761700 | 8.83 | 0.03 | 0.34 | 8.82 | 9.26 | 8.5932 | 34085 |
| 1737675300 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1737588900 | 8.8 | -0.19 | -2.11 | 8.85 | 9.22 | 8.55 | 80666 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
