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 UNCHANGED
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 (%)
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%)
Jan 03, 2023 10.10 10.20 9.170 9.670 40,579 -0.05(-0.51%)
Dec 30, 2022 9.240 9.800 9.090 9.720 23,812 +0.42(+4.52%)
Dec 29, 2022 9.420 10.14 9.300 9.300 18,102 -0.16(-1.69%)
Dec 28, 2022 10.54 11.00 9.120 9.460 38,087 -1.15(-10.84%)
Dec 27, 2022 9.950 10.61 9.390 10.61 46,227 +0.86(+8.82%)
Dec 23, 2022 9.840 9.910 8.460 9.750 79,468 +0.30(+3.17%)
Dec 22, 2022 9.170 9.590 9.010 9.450 20,548 +0.25(+2.72%)
Dec 21, 2022 10.10 10.10 9.200 9.200 41,051 -0.46(-4.76%)
Dec 20, 2022 9.300 10.12 9.010 9.660 44,300 +0.20(+2.11%)
Dec 19, 2022 9.610 9.855 9.010 9.460 62,204 -0.24(-2.47%)
Dec 16, 2022 10.11 10.11 9.580 9.700 49,902 -0.10(-1.02%)
Dec 15, 2022 10.00 10.21 9.510 9.800 52,449 -0.38(-3.73%)
Dec 14, 2022 10.98 11.49 10.01 10.18 29,599 -0.69(-6.35%)
Dec 13, 2022 11.93 12.86 10.80 10.87 72,816 -0.73(-6.29%)
Dec 12, 2022 11.08 12.10 10.70 11.60 15,809 +0.75(+6.91%)
Dec 09, 2022 11.11 11.11 10.28 10.85 29,070 -0.32(-2.86%)
Dec 08, 2022 11.35 12.15 11.07 11.17 73,428 -0.03(-0.27%)
Dec 07, 2022 10.65 11.69 10.48 11.20 46,360 +0.25(+2.28%)
Dec 06, 2022 11.40 12.11 10.90 10.95 26,871 -0.45(-3.95%)
Dec 05, 2022 11.52 12.31 11.17 11.40 19,240 -0.90(-7.32%)
Dec 02, 2022 10.53 12.36 10.40 12.30 35,232 +1.64(+15.38%)
Dec 01, 2022 10.52 11.50 10.52 10.66 29,294 -0.28(-2.56%)
Nov 30, 2022 11.26 11.88 10.51 10.94 64,264 -0.29(-2.58%)
Nov 29, 2022 11.83 11.83 10.60 11.23 109,504 -0.74(-6.22%)
Nov 28, 2022 12.05 12.37 11.16 11.97 52,559 -0.20(-1.60%)
Nov 25, 2022 11.81 12.65 11.39 12.17 10,408 +0.22(+1.84%)
Nov 23, 2022 12.91 13.53 11.50 11.95 34,072 -0.56(-4.48%)
Nov 22, 2022 10.23 12.95 10.22 12.51 69,135 +2.57(+25.86%)
Nov 21, 2022 10.65 11.49 9.870 9.940 23,890 -0.71(-6.67%)
Nov 18, 2022 10.26 11.20 10.15 10.65 28,257 +0.49(+4.82%)
Nov 17, 2022 10.74 10.74 9.740 10.16 34,266 -0.63(-5.84%)
Nov 16, 2022 11.38 11.44 10.70 10.79 15,751 -0.95(-8.09%)
Nov 15, 2022 10.92 12.39 10.65 11.74 37,451 +0.73(+6.63%)
Nov 14, 2022 10.96 11.58 10.81 11.01 46,221 -0.14(-1.26%)
Nov 11, 2022 10.70 11.69 10.34 11.15 46,439 +0.65(+6.19%)
Nov 10, 2022 9.900 11.06 9.720 10.50 245,496 +0.69(+7.03%)
Nov 09, 2022 9.500 10.23 9.450 9.810 11,506 +0.58(+6.28%)
Nov 08, 2022 9.570 9.835 9.060 9.230 31,270 -0.19(-2.02%)
Nov 07, 2022 9.810 10.55 9.050 9.420 59,340 -0.34(-3.48%)
Nov 04, 2022 10.77 10.77 9.680 9.760 18,710 -1.00(-9.29%)
Nov 03, 2022 11.17 11.17 10.18 10.76 114,267 +0.37(+3.56%)
Nov 02, 2022 10.00 10.51 9.863 10.39 13,049 +0.39(+3.90%)
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.