Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gh Research Plc (NQ: GHRS )

10.66 -0.05 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.270 7.520 7.160 7.310 9,922 -0.14(-1.88%)
Oct 30, 2023 7.005 7.520 6.851 7.450 17,368 +0.54(+7.81%)
Oct 27, 2023 7.600 7.689 6.521 6.910 18,379 -0.58(-7.74%)
Oct 26, 2023 7.000 7.630 6.518 7.490 49,451 +0.64(+9.34%)
Oct 25, 2023 6.900 7.690 6.520 6.850 84,407 -0.06(-0.87%)
Oct 24, 2023 7.130 7.249 6.725 6.910 112,412 +0.00(+0.00%)
Oct 23, 2023 7.230 7.500 6.820 6.910 41,641 -0.37(-5.08%)
Oct 20, 2023 7.520 7.660 7.210 7.280 40,091 -0.17(-2.28%)
Oct 19, 2023 7.690 7.895 7.250 7.450 153,930 -0.15(-1.97%)
Oct 18, 2023 7.890 7.990 7.470 7.600 52,211 -0.35(-4.40%)
Oct 17, 2023 8.230 8.230 7.790 7.950 67,683 -0.09(-1.12%)
Oct 16, 2023 7.920 8.530 7.550 8.040 27,396 -0.04(-0.50%)
Oct 13, 2023 8.060 8.289 7.700 8.080 40,588 +0.02(+0.25%)
Oct 12, 2023 8.080 8.535 7.650 8.060 36,806 -0.17(-2.07%)
Oct 11, 2023 8.530 8.825 8.010 8.230 54,046 -0.27(-3.18%)
Oct 10, 2023 8.340 8.973 8.340 8.500 71,511 +0.12(+1.43%)
Oct 09, 2023 8.510 8.995 8.029 8.380 34,821 -0.32(-3.73%)
Oct 06, 2023 8.980 9.239 8.240 8.705 48,840 -0.31(-3.49%)
Oct 05, 2023 9.490 9.615 8.540 9.020 79,830 -0.52(-5.45%)
Oct 04, 2023 11.16 11.41 9.505 9.540 136,727 -1.50(-13.59%)
Oct 03, 2023 10.22 11.14 9.712 11.04 39,451 +0.73(+7.08%)
Oct 02, 2023 9.650 10.53 9.500 10.31 80,790 +0.26(+2.59%)
Sep 29, 2023 10.44 10.46 9.801 10.05 798,051 -0.47(-4.47%)
Sep 28, 2023 10.18 10.60 10.17 10.52 15,857 +0.48(+4.78%)
Sep 27, 2023 10.35 10.45 9.933 10.04 95,397 -0.06(-0.59%)
Sep 26, 2023 9.650 10.34 9.650 10.10 87,646 +0.30(+3.06%)
Sep 25, 2023 10.30 9.990 9.755 9.800 41,875 -0.36(-3.54%)
Sep 22, 2023 10.15 10.69 9.640 10.16 22,470 +0.01(+0.10%)
Sep 21, 2023 10.18 10.61 9.845 10.15 24,056 -0.54(-5.05%)
Sep 20, 2023 10.22 10.70 10.22 10.69 13,951 +0.32(+3.09%)
Sep 19, 2023 10.56 10.56 10.00 10.37 79,426 -0.13(-1.24%)
Sep 18, 2023 10.80 10.80 10.30 10.50 46,883 +0.00(+0.00%)
Sep 15, 2023 10.77 10.94 9.910 10.50 112,228 +0.08(+0.77%)
Sep 14, 2023 10.13 10.74 9.750 10.42 47,190 +0.42(+4.20%)
Sep 13, 2023 10.16 10.16 9.525 10.00 31,999 -0.26(-2.53%)
Sep 12, 2023 10.13 10.29 10.01 10.26 10,305 +0.26(+2.60%)
Sep 11, 2023 10.40 10.40 10.00 10.00 9,742 +0.00(+0.00%)
Sep 08, 2023 10.12 10.35 9.900 10.00 27,479 -0.08(-0.79%)
Sep 07, 2023 10.47 10.58 9.800 10.08 28,791 -0.54(-5.08%)
Sep 06, 2023 10.30 10.62 10.06 10.62 19,600 +0.36(+3.51%)
Sep 05, 2023 10.50 10.60 10.00 10.26 44,414 -0.16(-1.54%)
Sep 01, 2023 10.69 10.69 10.11 10.42 21,573 -0.21(-1.98%)
Aug 31, 2023 10.67 11.32 10.02 10.63 58,930 -0.07(-0.65%)
Aug 30, 2023 11.71 12.20 10.50 10.70 36,027 -0.85(-7.36%)
Aug 29, 2023 10.90 11.73 10.51 11.55 17,903 +0.72(+6.65%)
Aug 28, 2023 10.05 10.99 9.440 10.83 12,913 +0.79(+7.87%)
Aug 25, 2023 10.22 10.22 9.430 10.04 54,332 -0.04(-0.40%)
Aug 24, 2023 10.57 10.57 9.600 10.08 51,640 -0.42(-4.00%)
Aug 23, 2023 10.65 10.94 10.50 10.50 18,735 -0.20(-1.87%)
Aug 22, 2023 10.92 11.00 10.40 10.70 39,680 -0.13(-1.20%)
Aug 21, 2023 10.96 11.00 10.68 10.83 36,927 -0.07(-0.64%)
Aug 18, 2023 10.26 10.91 10.04 10.90 74,519 +0.52(+5.01%)
Aug 17, 2023 10.85 11.35 9.700 10.38 47,688 -0.61(-5.55%)
Aug 16, 2023 11.00 11.49 10.50 10.99 117,800 +0.19(+1.76%)
Aug 15, 2023 11.11 11.55 10.46 10.80 65,997 -0.40(-3.57%)
Aug 14, 2023 11.80 12.13 11.02 11.20 62,585 -0.69(-5.80%)
Aug 11, 2023 12.34 12.85 11.76 11.89 19,400 -0.51(-4.11%)
Aug 10, 2023 12.60 12.75 12.27 12.40 35,548 +0.07(+0.57%)
Aug 09, 2023 13.26 13.62 12.16 12.33 312,078 -1.08(-8.05%)
Aug 08, 2023 12.39 13.42 12.31 13.41 427,364 +0.81(+6.43%)
Aug 07, 2023 12.63 13.00 12.14 12.60 46,780 -0.09(-0.71%)
Aug 04, 2023 13.50 13.52 12.29 12.69 87,381 -0.61(-4.59%)
Aug 03, 2023 13.16 13.62 12.92 13.30 38,261 -0.06(-0.45%)
Aug 02, 2023 13.92 14.14 13.03 13.36 54,842 -0.79(-5.58%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.