Guardion Health Sciences Inc (GHSI)
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 | -0.0104 | -0.105050505051 | 9.9 | 10.15 | 9.71 | 2758 | 9.90575046 | CS |
| 4 | -0.1404 | -1.39980059821 | 10.03 | 10.1599 | 9.71 | 3203 | 9.9489674 | CS |
| 12 | 1.9396 | 24.3974842767 | 7.95 | 10.3292 | 7.75 | 6071 | 9.26374848 | CS |
| 26 | 4.6196 | 87.6584440228 | 5.27 | 10.75 | 5.0102 | 112735 | 8.40090957 | CS |
| 52 | 1.9996 | 25.3434727503 | 7.89 | 10.75 | 5.0102 | 57339 | 8.35333549 | CS |
| 156 | -68.1104 | -87.321025641 | 78 | 99 | 4.655 | 1497024 | 17.75112958 | CS |
| 260 | -47.6104 | -82.8006956522 | 57.5 | 156.5 | 4.655 | 4426046 | 27.11015689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 9.8896 | -0.05 | -0.51 | 9.92 | 9.925 | 9.71 | 1582 |
| 1720737300 | 9.94 | 0.03 | 0.30 | 9.9 | 10.025 | 9.9 | 2826 |
| 1720650900 | 9.91 | 0.11 | 1.07 | 9.92 | 10.005 | 9.85 | 7364 |
| 1720564500 | 9.805 | -0.24 | -2.44 | 9.94 | 9.94 | 9.805 | 1000 |
| 1720478100 | 10.0499 | 0.22 | 2.29 | 9.83 | 10.15 | 9.83 | 812 |
| 1720218900 | 9.825 | -0.22 | -2.14 | 9.9 | 9.99 | 9.825 | 1788 |
| 1720040640 | 10.04 | 0.29 | 2.97 | 9.85 | 10.12 | 9.85 | 2213 |
| 1719959700 | 9.75 | -0.14 | -1.42 | 9.8699999 | 9.8699999 | 9.75 | 705 |
| 1719873300 | 9.89 | -0.15 | -1.44 | 10.1 | 10.1599 | 9.785 | 4360 |
| 1719614100 | 10.035 | 0.14 | 1.36 | 10 | 10.035 | 10 | 1124 |
| 1719527700 | 9.9 | 0.03 | 0.32 | 9.9 | 9.9 | 9.9 | 683 |
| 1719441300 | 9.8689 | -0.03 | -0.31 | 9.9 | 9.9726 | 9.8689 | 1954 |
| 1719354900 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.8699999 | 2217 |
| 1719268500 | 9.9 | 0.03 | 0.30 | 9.9 | 10 | 9.81 | 5506 |
| 1719009300 | 9.8699999 | -0.03 | -0.30 | 10.03 | 10.03 | 9.8699999 | 3179 |
| 1718922900 | 9.9 | -0.07 | -0.70 | 9.97 | 10.005 | 9.8366 | 3685 |
| 1718750100 | 9.97 | -0.06 | -0.60 | 10.11 | 10.11 | 9.83 | 2465 |
| 1718663700 | 10.03 | -0.06 | -0.55 | 10.05 | 10.115 | 10.02 | 9146 |
| 1718404500 | 10.085 | -0.02 | -0.15 | 10.03 | 10.15 | 10.0213 | 6629 |
| 1718318100 | 10.1 | 0.03 | 0.29 | 10.07 | 10.3292 | 10.05 | 14703 |
| 1718231700 | 10.0709 | 0.07 | 0.71 | 9.8699999 | 10.2 | 9.8699999 | 12167 |
| 1718145300 | 10 | -0.08 | -0.79 | 9.8699999 | 10 | 9.8699999 | 1769 |
| 1718058900 | 10.08 | 0.18 | 1.82 | 9.89 | 10.08 | 9.85 | 7646 |
| 1717799700 | 9.9 | 0.03 | 0.30 | 9.75 | 10.11 | 9.75 | 6493 |
| 1717713300 | 9.8699999 | -0.17 | -1.69 | 9.95 | 10 | 9.5391 | 5705 |
| 1717626900 | 10.04 | 0.49 | 5.13 | 9.55 | 10.1406 | 9.5 | 23482 |
| 1717540500 | 9.55 | -0.05 | -0.52 | 9.69 | 9.7 | 9.55 | 2246 |
| 1717454100 | 9.6 | 0.07 | 0.73 | 9.46 | 9.6489999 | 9.46 | 6608 |
| 1717194900 | 9.53 | 0.28 | 3.03 | 9.21 | 9.6 | 9.21 | 7109 |
| 1717108500 | 9.2501 | 0.21 | 2.30 | 8.95 | 9.2501 | 8.95 | 1215 |
| 1717022100 | 9.042 | -0.21 | -2.29 | 9.26 | 9.26 | 9.0399999 | 4022 |
| 1716935700 | 9.2535 | 0 | 0.04 | 9.25 | 9.26 | 9.2 | 2029 |
| 1716590100 | 9.25 | 0.15 | 1.59 | 9.05 | 9.292 | 9.05 | 3142 |
| 1716503700 | 9.105 | 0.01 | 0.05 | 9.1 | 9.24 | 8.85 | 16162 |
| 1716417300 | 9.1 | -0.17 | -1.79 | 9.35 | 9.35 | 9.032 | 5664 |
| 1716330900 | 9.2654 | 1.37 | 17.28 | 8.83 | 9.3085 | 8.69 | 85387 |
| 1716244500 | 7.9 | -0.61 | -7.17 | 8.46 | 8.52 | 7.75 | 5589 |
| 1715985300 | 8.51 | -0.11 | -1.28 | 8.6 | 8.715 | 8.5 | 2145 |
| 1715898900 | 8.6199999 | -0.02 | -0.23 | 8.55 | 8.71 | 8.55 | 3206 |
| 1715812500 | 8.64 | 0.14 | 1.65 | 8.53 | 8.73 | 8.5 | 4509 |
| 1715726100 | 8.5 | 0.28 | 3.41 | 8.22 | 8.5 | 8.15 | 5916 |
| 1715639700 | 8.2201 | -0 | -0.06 | 8.15 | 8.25 | 8.15 | 954 |
| 1715380500 | 8.225 | 0.14 | 1.73 | 8.1 | 8.225 | 8.05 | 2537 |
| 1715294100 | 8.085 | -0.03 | -0.31 | 7.98 | 8.1199999 | 7.95 | 3471 |
| 1715207700 | 8.11 | 0.21 | 2.66 | 7.9 | 8.11 | 7.9 | 2273 |
| 1715121300 | 7.9 | -0.1 | -1.25 | 8 | 8.13 | 7.85 | 1898 |
| 1715034900 | 8 | 0 | 0.00 | 8 | 8 | 8 | 3764 |
| 1714775700 | 8 | -0.14 | -1.72 | 7.9 | 8.14 | 7.9 | 10627 |
| 1714689300 | 8.14 | 0.14 | 1.75 | 7.9 | 8.14 | 7.9 | 2691 |
| 1714602900 | 8 | 0.1 | 1.27 | 7.87 | 8.14 | 7.87 | 792 |
| 1714516500 | 7.9 | -0.02 | -0.25 | 7.9 | 7.96 | 7.9 | 1610 |
| 1714430100 | 7.92 | 0.02 | 0.25 | 7.91 | 8.095 | 7.87 | 8230 |
| 1714170900 | 7.9 | -0.25 | -3.07 | 8.0399999 | 8.1899 | 7.9 | 3146 |
| 1714084500 | 8.1499 | 0.17 | 2.13 | 8.0399999 | 8.1499 | 7.9 | 1796 |
| 1713998100 | 7.98 | -0.3 | -3.62 | 8.19 | 8.19 | 7.79 | 7546 |
| 1713911700 | 8.28 | 0.28 | 3.50 | 7.95 | 8.28 | 7.95 | 1771 |
| 1713825300 | 8 | 0.01 | 0.13 | 7.95 | 8.2086 | 7.95 | 2761 |
| 1713566100 | 7.99 | -0.06 | -0.75 | 7.95 | 8.0402 | 7.8 | 5633 |
| 1713479700 | 8.05 | -0.02 | -0.25 | 7.96 | 8.19 | 7.96 | 4092 |
| 1713393300 | 8.07 | 0.22 | 2.80 | 7.85 | 8.07 | 7.85 | 2250 |
| 1713306900 | 7.85 | -0.04 | -0.51 | 7.87 | 7.87 | 7.85 | 3184 |
| 1713220500 | 7.89 | -0.01 | -0.13 | 7.77 | 7.9551 | 7.75 | 4359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
