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 )

12.81 +0.82 (+6.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 12.12 12.82 11.99 12.81 56,443 +0.82(+6.84%)
May 09, 2024 12.09 12.16 11.93 11.99 60,392 +0.00(+0.00%)
May 08, 2024 12.00 12.12 11.83 11.99 36,553 -0.09(-0.75%)
May 07, 2024 11.75 12.14 11.69 12.08 76,680 +0.39(+3.34%)
May 06, 2024 12.30 12.30 11.52 11.69 36,273 +0.01(+0.09%)
May 03, 2024 11.29 12.39 11.29 11.68 132,797 +0.49(+4.38%)
May 02, 2024 11.94 12.19 11.19 11.19 71,777 -0.76(-6.36%)
May 01, 2024 11.10 12.38 10.97 11.95 117,078 +0.99(+9.03%)
Apr 30, 2024 10.77 11.26 10.77 10.96 62,220 +0.21(+1.95%)
Apr 29, 2024 10.57 10.87 10.57 10.75 12,665 +0.24(+2.28%)
Apr 26, 2024 10.47 10.96 10.40 10.51 19,952 +0.01(+0.10%)
Apr 25, 2024 10.83 10.98 10.30 10.50 32,083 -0.58(-5.23%)
Apr 24, 2024 11.37 11.37 10.85 11.08 45,263 -0.22(-1.95%)
Apr 23, 2024 11.87 12.26 11.25 11.30 42,063 -0.42(-3.58%)
Apr 22, 2024 11.17 11.93 10.89 11.72 67,381 +0.69(+6.26%)
Apr 19, 2024 11.23 11.23 10.89 11.03 63,385 -0.16(-1.43%)
Apr 18, 2024 11.13 11.31 10.78 11.19 250,663 +0.20(+1.82%)
Apr 17, 2024 10.91 11.03 10.54 10.99 77,616 +0.00(+0.00%)
Apr 16, 2024 11.72 11.92 10.94 10.99 36,562 -0.73(-6.23%)
Apr 15, 2024 11.25 11.76 11.03 11.72 89,121 +0.53(+4.74%)
Apr 12, 2024 11.00 11.19 10.89 11.19 166,575 +0.19(+1.73%)
Apr 11, 2024 11.02 11.61 10.92 11.00 80,609 -0.05(-0.45%)
Apr 10, 2024 11.03 11.11 10.90 11.05 143,042 -0.04(-0.36%)
Apr 09, 2024 11.08 11.16 10.93 11.09 23,427 +0.03(+0.27%)
Apr 08, 2024 11.23 11.38 11.05 11.06 12,841 -0.08(-0.72%)
Apr 05, 2024 11.05 11.47 10.74 11.14 51,974 +0.12(+1.09%)
Apr 04, 2024 11.03 11.48 10.84 11.02 123,412 +0.03(+0.27%)
Apr 03, 2024 11.03 11.08 10.80 10.99 204,753 -0.05(-0.45%)
Apr 02, 2024 11.16 11.22 10.78 11.04 191,259 -0.04(-0.36%)
Apr 01, 2024 10.56 11.23 10.56 11.08 210,738 +0.42(+3.94%)
Mar 28, 2024 10.71 10.87 10.59 10.66 46,334 -0.05(-0.47%)
Mar 27, 2024 11.18 11.47 10.71 10.71 40,781 -0.38(-3.43%)
Mar 26, 2024 10.54 11.33 10.47 11.09 176,176 +0.54(+5.12%)
Mar 25, 2024 10.71 10.81 10.26 10.55 95,294 -0.22(-2.04%)
Mar 22, 2024 10.44 10.89 10.44 10.77 138,283 +0.18(+1.70%)
Mar 21, 2024 11.07 11.34 10.13 10.59 221,754 -0.41(-3.73%)
Mar 20, 2024 10.80 11.61 10.65 11.00 377,018 +0.11(+1.01%)
Mar 19, 2024 10.88 11.19 10.62 10.89 231,836 +0.08(+0.74%)
Mar 18, 2024 11.07 11.31 10.68 10.81 223,325 -0.09(-0.83%)
Mar 15, 2024 10.09 11.58 10.09 10.90 97,919 +0.73(+7.18%)
Mar 14, 2024 10.55 10.58 9.250 10.17 93,730 -0.13(-1.26%)
Mar 13, 2024 9.250 10.87 9.250 10.30 131,213 +1.05(+11.35%)
Mar 12, 2024 8.480 9.390 8.050 9.250 343,015 +0.89(+10.65%)
Mar 11, 2024 8.220 8.380 7.955 8.360 47,926 +0.25(+3.08%)
Mar 08, 2024 8.280 8.330 7.810 8.110 22,914 -0.07(-0.86%)
Mar 07, 2024 8.360 8.480 7.910 8.180 27,923 -0.28(-3.31%)
Mar 06, 2024 8.480 8.495 7.680 8.460 86,962 -0.04(-0.47%)
Mar 05, 2024 8.070 8.590 7.710 8.500 99,719 +0.37(+4.55%)
Mar 04, 2024 8.420 8.755 6.820 8.130 49,593 -0.37(-4.35%)
Mar 01, 2024 8.870 9.085 8.330 8.500 48,717 -0.38(-4.28%)
Feb 29, 2024 8.480 8.900 8.250 8.880 138,398 +0.65(+7.90%)
Feb 28, 2024 8.720 8.730 8.020 8.230 18,557 -0.49(-5.62%)
Feb 27, 2024 8.050 8.960 7.824 8.720 54,083 +0.69(+8.59%)
Feb 26, 2024 7.500 8.070 7.500 8.030 57,946 +0.53(+7.07%)
Feb 23, 2024 7.440 7.710 7.350 7.500 59,431 +0.06(+0.81%)
Feb 22, 2024 7.770 7.770 7.310 7.440 85,611 -0.27(-3.50%)
Feb 21, 2024 7.910 8.000 7.590 7.710 55,021 -0.27(-3.38%)
Feb 20, 2024 8.050 8.181 7.885 7.980 20,574 -0.02(-0.25%)
Feb 16, 2024 7.940 8.240 7.267 8.000 39,601 +0.00(+0.00%)
Feb 15, 2024 8.130 8.150 7.930 8.000 111,054 +0.00(+0.00%)
Feb 14, 2024 8.100 8.300 7.870 8.000 1,104,582 -0.03(-0.37%)
Feb 13, 2024 8.330 8.490 8.000 8.030 32,762 -0.46(-5.42%)
Feb 12, 2024 8.200 8.980 7.975 8.490 367,522 +0.44(+5.47%)
Feb 09, 2024 8.000 8.192 7.605 8.050 223,427 +0.05(+0.63%)
Feb 08, 2024 7.940 8.280 7.785 8.000 58,068 -0.04(-0.50%)
Feb 07, 2024 7.630 8.350 7.450 8.040 67,491 +0.41(+5.37%)
Feb 06, 2024 7.550 7.890 7.260 7.630 244,878 +0.05(+0.66%)
Feb 05, 2024 7.600 7.600 6.900 7.580 107,837 -0.07(-0.92%)
Feb 02, 2024 7.800 8.053 7.360 7.650 102,869 +0.02(+0.26%)
Feb 01, 2024 7.520 8.212 7.010 7.630 76,763 +0.04(+0.53%)
Jan 31, 2024 7.700 8.250 6.730 7.590 125,904 -0.13(-1.68%)
Jan 30, 2024 7.330 7.810 7.330 7.720 34,867 +0.31(+4.18%)
Jan 29, 2024 7.330 7.580 6.920 7.410 69,882 +0.16(+2.21%)
Jan 26, 2024 7.000 7.801 6.640 7.250 154,710 +0.37(+5.38%)
Jan 25, 2024 6.390 7.610 6.310 6.880 312,990 +0.58(+9.21%)
Jan 24, 2024 6.110 6.390 6.000 6.300 49,975 +0.19(+3.11%)
Jan 23, 2024 6.070 6.250 5.917 6.110 11,009 +0.05(+0.83%)
Jan 22, 2024 5.800 6.380 5.670 6.060 22,854 +0.21(+3.59%)
Jan 19, 2024 5.560 6.060 5.500 5.850 214,681 +0.22(+3.91%)
Jan 18, 2024 5.660 5.935 5.520 5.630 30,965 -0.11(-1.92%)
Jan 17, 2024 5.850 6.340 5.667 5.740 118,458 -0.11(-1.88%)
Jan 16, 2024 5.910 6.740 5.830 5.850 70,206 -0.18(-2.99%)
Jan 12, 2024 5.700 6.500 5.700 6.030 99,454 +0.33(+5.79%)
Jan 11, 2024 6.130 6.200 5.590 5.700 47,833 -0.40(-6.56%)
Jan 10, 2024 5.930 6.195 5.750 6.100 94,908 +0.28(+4.81%)
Jan 09, 2024 5.340 5.820 5.240 5.820 52,268 +0.48(+8.99%)
Jan 08, 2024 5.330 5.465 5.190 5.340 32,626 -0.03(-0.56%)
Jan 05, 2024 5.600 5.610 5.314 5.370 37,311 -0.09(-1.65%)
Jan 04, 2024 5.400 5.570 5.333 5.460 108,360 +0.01(+0.18%)
Jan 03, 2024 5.380 5.685 5.260 5.450 1,163,923 +0.10(+1.87%)
Jan 02, 2024 5.870 5.880 5.120 5.350 164,243 -0.45(-7.76%)
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.