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 )

11.03 -0.16 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 5.510 5.827 5.243 5.800 94,557 +0.26(+4.69%)
Dec 28, 2023 5.400 5.723 5.177 5.540 138,759 +0.04(+0.73%)
Dec 27, 2023 6.010 6.010 5.205 5.500 77,348 +0.00(+0.00%)
Dec 26, 2023 5.710 6.040 5.360 5.500 44,846 +0.01(+0.18%)
Dec 22, 2023 5.660 5.930 5.080 5.490 76,882 +0.21(+3.98%)
Dec 21, 2023 5.455 5.634 5.130 5.280 39,669 -0.04(-0.75%)
Dec 20, 2023 5.760 6.229 5.310 5.320 61,496 -0.42(-7.32%)
Dec 19, 2023 5.220 6.378 5.160 5.740 120,390 +0.48(+9.13%)
Dec 18, 2023 5.560 5.880 5.050 5.260 99,299 -0.33(-5.90%)
Dec 15, 2023 5.850 6.190 5.480 5.590 103,027 -0.27(-4.61%)
Dec 14, 2023 6.100 6.230 5.720 5.860 52,923 -0.20(-3.30%)
Dec 13, 2023 5.910 6.060 5.780 6.060 40,931 +0.12(+2.02%)
Dec 12, 2023 5.940 6.020 5.830 5.940 27,266 +0.11(+1.89%)
Dec 11, 2023 6.040 6.040 5.750 5.830 58,165 -0.15(-2.51%)
Dec 08, 2023 6.005 6.090 5.914 5.980 17,019 -0.02(-0.33%)
Dec 07, 2023 5.900 6.175 5.900 6.000 37,850 +0.00(+0.00%)
Dec 06, 2023 6.250 6.463 5.913 6.000 51,289 -0.19(-3.07%)
Dec 05, 2023 6.210 6.500 6.100 6.190 37,759 -0.05(-0.80%)
Dec 04, 2023 6.400 6.655 6.180 6.240 57,781 -0.16(-2.50%)
Dec 01, 2023 6.290 6.590 6.170 6.400 71,416 +0.16(+2.56%)
Nov 30, 2023 6.200 6.700 6.000 6.240 32,824 +0.05(+0.81%)
Nov 29, 2023 6.480 6.810 6.120 6.190 67,693 -0.38(-5.78%)
Nov 28, 2023 6.700 6.981 6.399 6.570 63,344 -0.13(-1.94%)
Nov 27, 2023 6.970 6.970 6.070 6.700 77,898 -0.23(-3.32%)
Nov 24, 2023 7.260 7.798 6.560 6.930 56,417 +0.02(+0.29%)
Nov 22, 2023 6.000 7.100 6.000 6.910 43,184 +1.06(+18.12%)
Nov 21, 2023 6.240 6.466 5.780 5.850 40,234 -0.33(-5.34%)
Nov 20, 2023 6.400 6.774 6.102 6.180 38,088 -0.28(-4.33%)
Nov 17, 2023 7.280 7.853 6.460 6.460 93,816 -0.86(-11.75%)
Nov 16, 2023 7.720 8.110 7.320 7.320 31,192 -0.55(-6.99%)
Nov 15, 2023 7.610 7.880 7.360 7.870 54,446 +0.27(+3.55%)
Nov 14, 2023 7.650 7.890 7.495 7.600 66,624 +0.10(+1.33%)
Nov 13, 2023 8.220 8.500 7.200 7.500 82,031 -0.71(-8.65%)
Nov 10, 2023 7.870 8.790 7.700 8.210 73,973 +0.26(+3.27%)
Nov 09, 2023 8.250 8.280 7.230 7.950 55,967 -0.10(-1.24%)
Nov 08, 2023 8.250 8.300 7.954 8.050 12,911 -0.20(-2.42%)
Nov 07, 2023 8.010 8.810 8.010 8.250 13,096 +0.12(+1.48%)
Nov 06, 2023 8.220 9.459 7.295 8.130 108,292 -0.13(-1.57%)
Nov 03, 2023 7.520 8.490 7.155 8.260 1,226,905 +1.20(+17.00%)
Nov 02, 2023 7.300 7.300 7.000 7.060 16,874 +0.00(+0.00%)
Nov 01, 2023 7.150 7.340 6.890 7.060 24,565 -0.25(-3.42%)
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%)
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.