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

Gh Research Plc (NQ: GHRS )

10.50 -0.58 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 8.320 8.680 7.710 7.990 48,035 -0.16(-1.96%)
Mar 30, 2023 8.000 8.330 7.700 8.150 60,092 +0.15(+1.88%)
Mar 29, 2023 7.600 8.060 7.550 8.000 129,463 +0.51(+6.81%)
Mar 28, 2023 8.340 8.340 7.355 7.490 640,888 -0.11(-1.45%)
Mar 27, 2023 8.990 8.990 7.550 7.600 106,855 -0.33(-4.16%)
Mar 24, 2023 7.820 9.270 7.270 7.930 345,031 +1.02(+14.76%)
Mar 23, 2023 6.010 7.138 6.010 6.910 102,832 +0.89(+14.78%)
Mar 22, 2023 6.370 6.670 5.700 6.020 73,657 -0.28(-4.44%)
Mar 21, 2023 7.150 7.770 6.300 6.300 80,573 -0.65(-9.35%)
Mar 20, 2023 7.630 8.330 6.940 6.950 92,477 -0.77(-9.97%)
Mar 17, 2023 8.040 8.440 7.620 7.720 27,097 -0.45(-5.51%)
Mar 16, 2023 8.480 8.800 8.050 8.170 15,533 -0.21(-2.51%)
Mar 15, 2023 8.090 8.620 8.090 8.380 12,822 -0.27(-3.12%)
Mar 14, 2023 8.520 8.750 7.930 8.650 38,144 -0.07(-0.80%)
Mar 13, 2023 8.880 8.880 8.005 8.720 19,803 +0.06(+0.69%)
Mar 10, 2023 9.750 9.770 8.188 8.660 45,999 -0.89(-9.32%)
Mar 09, 2023 10.30 10.50 9.536 9.550 24,710 -0.45(-4.50%)
Mar 08, 2023 10.30 10.50 9.860 10.00 19,567 -0.30(-2.91%)
Mar 07, 2023 10.82 10.90 10.29 10.30 23,192 -0.62(-5.68%)
Mar 06, 2023 10.50 10.95 10.50 10.92 12,163 +0.41(+3.90%)
Mar 03, 2023 10.16 10.51 10.16 10.51 12,975 +0.39(+3.85%)
Mar 02, 2023 10.21 10.30 9.700 10.12 17,798 -0.28(-2.69%)
Mar 01, 2023 9.950 10.40 9.480 10.40 19,562 +0.82(+8.56%)
Feb 28, 2023 9.640 10.05 9.280 9.580 74,681 +0.05(+0.52%)
Feb 27, 2023 9.870 9.870 9.520 9.530 4,871 -0.06(-0.63%)
Feb 24, 2023 10.09 10.09 9.260 9.590 31,754 +0.01(+0.10%)
Feb 23, 2023 9.560 9.580 9.185 9.580 50,684 +0.20(+2.13%)
Feb 22, 2023 9.400 10.60 9.030 9.380 45,204 -0.11(-1.16%)
Feb 21, 2023 10.43 10.43 9.440 9.490 9,123 -0.51(-5.10%)
Feb 17, 2023 9.690 10.40 9.690 10.00 32,782 +0.38(+3.95%)
Feb 16, 2023 9.750 9.850 9.515 9.620 8,815 -0.06(-0.62%)
Feb 15, 2023 10.10 10.10 9.400 9.680 35,586 -0.12(-1.22%)
Feb 14, 2023 9.470 9.990 9.275 9.800 50,873 +0.38(+4.03%)
Feb 13, 2023 10.16 10.16 9.400 9.420 27,302 -0.61(-6.08%)
Feb 10, 2023 10.23 10.50 9.810 10.03 7,474 -0.17(-1.67%)
Feb 09, 2023 10.49 10.49 10.13 10.20 7,185 -0.27(-2.58%)
Feb 08, 2023 10.00 10.65 10.00 10.47 12,405 -0.04(-0.38%)
Feb 07, 2023 10.39 10.78 10.23 10.51 30,250 +0.31(+3.04%)
Feb 06, 2023 9.550 10.28 9.276 10.20 29,104 +0.87(+9.32%)
Feb 03, 2023 9.160 9.550 9.000 9.330 57,760 +0.15(+1.63%)
Feb 02, 2023 9.030 9.500 8.800 9.180 36,306 +0.09(+0.99%)
Feb 01, 2023 8.930 9.420 8.930 9.090 1,262,313 +0.20(+2.25%)
Jan 31, 2023 9.490 9.700 8.780 8.890 33,031 -0.62(-6.57%)
Jan 30, 2023 9.605 9.900 9.320 9.515 11,295 -0.01(-0.16%)
Jan 27, 2023 9.330 9.700 9.330 9.530 3,865 +0.28(+3.03%)
Jan 26, 2023 9.470 9.810 9.250 9.250 20,729 -0.45(-4.64%)
Jan 25, 2023 9.700 9.880 9.490 9.700 14,021 -0.03(-0.31%)
Jan 24, 2023 9.360 9.949 9.150 9.730 36,773 +0.43(+4.62%)
Jan 23, 2023 9.790 10.34 9.240 9.300 20,060 -0.13(-1.38%)
Jan 20, 2023 9.600 9.840 9.220 9.430 55,730 +0.10(+1.07%)
Jan 19, 2023 9.750 9.750 9.320 9.330 8,586 -0.57(-5.76%)
Jan 18, 2023 9.590 10.03 9.590 9.900 4,943 +0.25(+2.54%)
Jan 17, 2023 9.720 9.800 9.139 9.655 13,820 +0.05(+0.57%)
Jan 13, 2023 8.940 10.10 8.940 9.600 39,405 +0.58(+6.43%)
Jan 12, 2023 9.300 9.360 8.951 9.020 33,910 -0.04(-0.44%)
Jan 11, 2023 9.100 9.285 8.918 9.060 10,974 -0.11(-1.20%)
Jan 10, 2023 8.920 9.770 8.920 9.170 20,379 +0.40(+4.56%)
Jan 09, 2023 10.00 10.05 8.770 8.770 36,155 -1.31(-13.00%)
Jan 06, 2023 10.00 10.45 9.730 10.08 13,829 -0.23(-2.23%)
Jan 05, 2023 9.680 10.31 9.425 10.31 41,998 +0.51(+5.20%)
Jan 04, 2023 9.560 10.11 9.380 9.800 16,767 +0.13(+1.34%)
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.