1 Followers USX:GHSI - Guardion Health Sciences Inc Guardion Health Sciences Inc
Sector: Health Care, Industry: Pharmaceuticals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
10 Dec 2019 USD 0.193 0.197 0.19 0.193 57.9 -0.005 (-2.67%) 8,789
9 Dec 2019 USD 0.205 0.208 0.1925 0.1983 59.49 -0.002 (-0.85%) 9,784
6 Dec 2019 USD 0.202 0.2082 0.1963 0.2 60 +0.004 (+2.04%) 6,125
5 Dec 2019 USD 0.2102 0.211 0.196 0.196 58.8 -0.015 (-7.20%) 12,152
4 Dec 2019 USD 0.2 0.2283 0.195 0.2112 63.36 +0.011 (+5.60%) 17,473
3 Dec 2019 USD 0.205 0.2055 0.193 0.2 60 -0.011 (-4.99%) 10,416
2 Dec 2019 USD 0.22 0.2299 0.2023 0.2105 63.15 -0.002 (-0.75%) 13,918
29 Nov 2019 USD 0.205 0.22 0.1999 0.2121 63.63 +0.012 (+6.16%) 7,455
28 Nov 2019 USD 0.1998 0.1998 0.1998 0.1998 59.94 0.0 (0.0%) 0
27 Nov 2019 USD 0.199 0.2069 0.195 0.1998 59.94 -0.004 (-2.06%) 7,969
26 Nov 2019 USD 0.224 0.2299 0.192 0.204 61.2 -0.02 (-8.93%) 10,879
25 Nov 2019 USD 0.209 0.246 0.193 0.224 67.2 +0.008 (+3.70%) 17,301
22 Nov 2019 USD 0.2236 0.258 0.2117 0.216 64.8 +0.012 (+5.88%) 51,082
21 Nov 2019 USD 0.178 0.2268 0.1722 0.204 61.2 +0.032 (+18.60%) 41,787
20 Nov 2019 USD 0.18 0.1848 0.165 0.172 51.6 -0.012 (-6.52%) 29,416
19 Nov 2019 USD 0.195 0.198 0.18 0.184 55.2 -0.016 (-7.91%) 17,288
18 Nov 2019 USD 0.225 0.225 0.1951 0.1998 59.94 -0.017 (-7.93%) 20,190
15 Nov 2019 USD 0.218 0.2225 0.215 0.217 65.1 -0.005 (-2.43%) 7,038
14 Nov 2019 USD 0.23 0.2399 0.215 0.2224 66.72 -0.021 (-8.52%) 11,218
13 Nov 2019 USD 0.2448 0.245 0.2314 0.2431 72.93 -0 (-0.16%) 10,844
12 Nov 2019 USD 0.25 0.2525 0.2426 0.2435 73.05 -0.011 (-4.28%) 8,506
11 Nov 2019 USD 0.2675 0.2675 0.2433 0.2544 76.32 -0.009 (-3.60%) 6,847
8 Nov 2019 USD 0.258 0.269 0.251 0.2639 79.17 +0.001 (+0.42%) 6,375
7 Nov 2019 USD 0.28 0.284 0.25 0.2628 78.84 -0.017 (-6.01%) 10,716
6 Nov 2019 USD 0.265 0.28 0.2426 0.2796 83.88 +0.025 (+9.65%) 17,599
5 Nov 2019 USD 0.265 0.265 0.2323 0.255 76.5 -0.012 (-4.46%) 18,856
4 Nov 2019 USD 0.27 0.27 0.26 0.2669 80.07 -0.003 (-1.15%) 6,939
1 Nov 2019 USD 0.2736 0.275 0.264 0.27 81 -0.001 (-0.33%) 5,312
31 Oct 2019 USD 0.28 0.28 0.262 0.2709 81.27 +0.003 (+1.23%) 8,298
30 Oct 2019 USD 0.279 0.29 0.265 0.2676 80.28 -0.011 (-4.09%) 13,276



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms