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

Gh Research Plc (NQ: GHRS )

11.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
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%)
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.