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

Gh Research Plc (NQ: GHRS )

11.19 +0.20 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 12.86 13.00 11.57 11.87 305,275 -0.70(-5.53%)
Jun 29, 2023 12.34 12.78 12.17 12.56 42,250 +0.06(+0.48%)
Jun 28, 2023 12.48 12.67 11.93 12.50 35,975 +0.13(+1.05%)
Jun 27, 2023 12.13 12.49 12.13 12.37 7,715 +0.24(+1.98%)
Jun 26, 2023 11.82 12.20 11.12 12.13 146,493 +0.14(+1.17%)
Jun 23, 2023 12.02 12.51 11.42 11.99 105,066 -0.54(-4.35%)
Jun 22, 2023 11.77 12.98 11.00 12.54 45,695 +0.12(+0.93%)
Jun 21, 2023 12.73 12.78 12.06 12.42 37,336 -0.12(-0.96%)
Jun 20, 2023 11.58 12.54 11.51 12.54 36,941 +1.01(+8.76%)
Jun 16, 2023 11.90 12.00 11.02 11.53 82,908 -0.52(-4.32%)
Jun 15, 2023 11.75 12.22 11.44 12.05 20,356 +0.43(+3.70%)
Jun 14, 2023 12.11 12.25 10.86 11.62 45,557 -0.38(-3.17%)
Jun 13, 2023 12.31 12.40 12.00 12.00 30,905 -0.27(-2.20%)
Jun 12, 2023 12.46 12.73 12.20 12.27 13,508 +0.03(+0.25%)
Jun 09, 2023 12.50 12.63 11.93 12.24 37,017 -0.50(-3.92%)
Jun 08, 2023 12.44 12.82 12.10 12.74 28,722 +0.36(+2.91%)
Jun 07, 2023 12.23 12.50 12.07 12.38 12,233 +0.24(+1.98%)
Jun 06, 2023 12.01 12.71 12.01 12.14 24,500 -0.01(-0.08%)
Jun 05, 2023 12.11 12.42 11.76 12.15 29,645 +0.17(+1.42%)
Jun 02, 2023 12.07 12.24 11.73 11.98 13,318 +0.33(+2.83%)
Jun 01, 2023 11.25 12.19 10.92 11.65 46,332 +0.45(+4.02%)
May 31, 2023 10.90 11.28 10.62 11.20 92,766 +0.30(+2.75%)
May 30, 2023 11.22 11.22 10.32 10.90 141,250 -0.10(-0.91%)
May 26, 2023 11.28 11.28 10.77 11.00 51,994 -0.20(-1.79%)
May 25, 2023 11.20 11.43 10.90 11.20 88,340 +0.13(+1.17%)
May 24, 2023 11.16 11.33 10.74 11.07 111,008 -0.07(-0.63%)
May 23, 2023 11.03 11.38 10.72 11.14 53,938 +0.23(+2.11%)
May 22, 2023 11.09 11.55 10.73 10.91 33,882 -0.09(-0.82%)
May 19, 2023 11.19 11.28 10.45 11.00 38,140 +0.36(+3.38%)
May 18, 2023 11.00 11.72 10.19 10.64 39,554 -0.42(-3.80%)
May 17, 2023 10.31 11.14 10.06 11.06 13,565 +0.56(+5.33%)
May 16, 2023 10.69 11.00 10.02 10.50 67,101 -0.40(-3.67%)
May 15, 2023 10.81 11.12 10.58 10.90 34,371 +0.27(+2.54%)
May 12, 2023 10.81 11.98 10.25 10.63 62,988 +0.46(+4.52%)
May 11, 2023 9.810 10.60 9.710 10.17 21,774 +0.35(+3.56%)
May 10, 2023 9.130 9.820 8.851 9.820 58,171 +0.82(+9.11%)
May 09, 2023 8.850 9.160 8.810 9.000 126,142 +0.09(+1.01%)
May 08, 2023 9.050 9.250 8.890 8.910 15,866 -0.14(-1.55%)
May 05, 2023 8.660 9.240 8.660 9.050 25,819 +0.36(+4.14%)
May 04, 2023 8.430 8.770 8.380 8.690 30,589 +0.19(+2.24%)
May 03, 2023 8.970 9.240 8.310 8.500 47,240 -0.42(-4.71%)
May 02, 2023 8.900 9.434 8.701 8.920 43,543 -0.08(-0.89%)
May 01, 2023 8.430 9.000 8.430 9.000 50,570 +0.60(+7.14%)
Apr 28, 2023 8.560 8.690 8.340 8.400 197,983 +0.02(+0.24%)
Apr 27, 2023 8.010 8.500 7.700 8.380 34,779 +0.41(+5.14%)
Apr 26, 2023 7.820 8.110 7.477 7.970 21,131 +0.07(+0.89%)
Apr 25, 2023 8.050 8.220 7.830 7.900 68,518 -0.26(-3.19%)
Apr 24, 2023 7.830 8.229 7.818 8.160 81,099 +0.21(+2.64%)
Apr 21, 2023 8.100 8.210 7.520 7.950 229,236 -0.24(-2.93%)
Apr 20, 2023 8.240 8.455 8.020 8.190 132,871 -0.21(-2.50%)
Apr 19, 2023 8.150 8.490 8.000 8.400 167,329 -0.03(-0.36%)
Apr 18, 2023 8.240 8.430 8.100 8.430 17,607 +0.09(+1.08%)
Apr 17, 2023 8.150 8.350 8.044 8.340 19,052 +0.28(+3.47%)
Apr 14, 2023 8.260 8.355 7.810 8.060 23,444 -0.17(-2.07%)
Apr 13, 2023 8.640 8.680 7.800 8.230 248,634 -0.27(-3.18%)
Apr 12, 2023 8.200 8.670 8.130 8.500 32,763 +0.42(+5.20%)
Apr 11, 2023 8.500 8.499 8.080 8.080 11,611 -0.30(-3.58%)
Apr 10, 2023 8.500 8.585 8.230 8.380 39,795 -0.17(-1.99%)
Apr 06, 2023 8.340 8.810 8.170 8.550 68,472 +0.25(+3.01%)
Apr 05, 2023 7.960 8.360 7.636 8.300 37,732 +0.38(+4.80%)
Apr 04, 2023 7.960 8.125 7.710 7.920 40,722 +0.04(+0.51%)
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.