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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gh Research Plc (NQ: GHRS )

11.99 -0.09 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2022 10.13 10.21 9.760 9.980 51,333 -0.28(-2.73%)
Jun 29, 2022 9.980 10.61 9.680 10.26 508,789 +0.20(+1.99%)
Jun 28, 2022 10.99 10.99 10.02 10.06 111,046 -0.89(-8.13%)
Jun 27, 2022 10.99 11.31 10.60 10.95 110,372 -0.05(-0.45%)
Jun 24, 2022 10.35 11.29 9.510 11.00 204,437 +0.63(+6.08%)
Jun 23, 2022 10.00 10.59 9.820 10.37 128,111 +0.25(+2.47%)
Jun 22, 2022 10.51 10.51 9.750 10.12 89,990 -0.51(-4.80%)
Jun 21, 2022 10.54 11.12 10.47 10.63 61,402 +0.08(+0.76%)
Jun 17, 2022 10.00 10.91 10.00 10.55 64,185 +0.50(+4.98%)
Jun 16, 2022 9.680 10.08 8.970 10.05 158,515 +0.30(+3.08%)
Jun 15, 2022 11.12 11.61 9.710 9.750 71,797 -0.67(-6.43%)
Jun 14, 2022 10.00 10.84 10.00 10.42 22,129 +0.61(+6.22%)
Jun 13, 2022 10.09 10.40 9.555 9.810 93,964 -0.64(-6.12%)
Jun 10, 2022 11.01 11.02 10.18 10.45 88,295 -0.66(-5.94%)
Jun 09, 2022 10.90 11.57 10.54 11.11 83,646 -0.05(-0.45%)
Jun 08, 2022 10.80 11.65 10.36 11.16 84,932 +0.34(+3.14%)
Jun 07, 2022 10.00 10.85 10.00 10.82 25,070 +0.75(+7.45%)
Jun 06, 2022 10.92 10.99 10.00 10.07 54,500 -0.60(-5.62%)
Jun 03, 2022 10.49 11.02 10.27 10.67 146,560 +0.15(+1.43%)
Jun 02, 2022 9.630 10.67 9.630 10.52 39,151 +0.84(+8.68%)
Jun 01, 2022 10.00 10.04 9.310 9.680 102,665 -0.34(-3.39%)
May 31, 2022 9.600 10.16 9.425 10.02 100,796 +0.43(+4.48%)
May 27, 2022 9.100 9.750 8.935 9.590 118,695 +0.46(+5.04%)
May 26, 2022 8.920 9.385 8.810 9.130 92,324 +0.14(+1.56%)
May 25, 2022 8.900 9.330 8.720 8.990 197,143 +0.00(+0.00%)
May 24, 2022 9.460 9.740 8.720 8.990 137,202 -0.75(-7.70%)
May 23, 2022 10.00 10.00 9.300 9.740 138,785 -0.30(-2.99%)
May 20, 2022 9.850 10.15 9.625 10.04 174,965 +0.22(+2.24%)
May 19, 2022 9.870 10.15 9.640 9.820 190,566 -0.19(-1.90%)
May 18, 2022 10.90 11.01 9.840 10.01 102,268 -1.11(-9.98%)
May 17, 2022 10.26 11.13 10.26 11.12 299,973 +0.97(+9.56%)
May 16, 2022 9.750 10.41 9.500 10.15 48,352 +0.38(+3.89%)
May 13, 2022 9.740 9.930 9.590 9.770 29,476 +0.14(+1.45%)
May 12, 2022 9.630 10.03 9.340 9.630 37,563 -0.01(-0.10%)
May 11, 2022 11.98 12.11 9.570 9.640 314,593 -2.52(-20.72%)
May 10, 2022 12.06 12.26 11.85 12.16 232,525 +0.43(+3.67%)
May 09, 2022 11.99 12.52 11.65 11.73 108,209 -0.27(-2.25%)
May 06, 2022 12.08 12.09 10.94 12.00 77,161 -0.09(-0.74%)
May 05, 2022 13.84 14.49 11.79 12.09 191,523 -1.76(-12.71%)
May 04, 2022 14.37 14.37 12.88 13.85 37,809 -0.51(-3.55%)
May 03, 2022 14.82 14.82 14.16 14.36 29,281 -0.29(-1.98%)
May 02, 2022 14.96 14.96 13.75 14.65 108,657 +0.09(+0.62%)
Apr 29, 2022 14.79 14.81 14.31 14.56 43,562 -0.23(-1.56%)
Apr 28, 2022 15.26 15.26 14.58 14.79 14,255 -0.27(-1.79%)
Apr 27, 2022 15.30 16.52 14.69 15.06 63,902 -0.05(-0.33%)
Apr 26, 2022 16.25 16.25 15.02 15.11 65,415 -1.41(-8.54%)
Apr 25, 2022 16.66 16.69 16.23 16.52 122,877 -0.48(-2.82%)
Apr 22, 2022 17.33 17.53 16.95 17.00 38,018 -0.49(-2.80%)
Apr 21, 2022 18.25 19.32 17.18 17.49 198,618 -1.11(-5.97%)
Apr 20, 2022 19.31 19.31 18.57 18.60 219,494 -0.46(-2.41%)
Apr 19, 2022 18.92 19.29 18.79 19.06 60,165 -0.02(-0.10%)
Apr 18, 2022 19.56 19.80 18.63 19.08 89,918 -0.34(-1.75%)
Apr 14, 2022 19.55 19.55 19.14 19.42 6,737 +0.09(+0.47%)
Apr 13, 2022 19.50 19.57 18.82 19.33 27,185 -0.09(-0.46%)
Apr 12, 2022 19.21 19.70 19.12 19.42 15,116 +0.40(+2.10%)
Apr 11, 2022 18.91 19.19 18.67 19.02 36,136 +0.02(+0.11%)
Apr 08, 2022 18.95 19.13 18.64 19.00 21,566 +0.13(+0.69%)
Apr 07, 2022 19.53 20.32 18.67 18.87 36,991 -0.86(-4.36%)
Apr 06, 2022 18.72 19.73 18.29 19.73 33,249 +0.90(+4.78%)
Apr 05, 2022 18.82 19.56 18.82 18.83 8,104 -1.04(-5.23%)
Apr 04, 2022 19.38 20.19 19.38 19.87 59,548 +0.70(+3.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.