Guardion Health Sciences Inc (NQ: GHSI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	75.00	81.00	69.00	78.00	23,913	+4.62(+6.30%)
Nov 27, 2020	77.43	77.43	72.00	73.38	6,752	-1.32(-1.77%)
Nov 25, 2020	70.50	76.89	70.50	74.70	13,582	+4.20(+5.96%)
Nov 24, 2020	73.65	73.65	69.09	70.50	10,884	-4.50(-6.00%)
Nov 23, 2020	66.00	78.00	66.00	75.00	22,603	+7.11(+10.47%)
Nov 20, 2020	66.00	78.45	63.90	67.89	80,468	+5.28(+8.43%)
Nov 19, 2020	61.14	67.77	59.10	62.61	16,721	+1.47(+2.40%)
Nov 18, 2020	55.77	61.50	55.50	61.14	13,637	+4.74(+8.40%)
Nov 17, 2020	55.80	58.47	54.21	56.40	4,701	-0.60(-1.05%)
Nov 16, 2020	60.00	60.00	57.00	57.00	6,983	-0.45(-0.78%)
Nov 13, 2020	57.96	60.00	56.40	57.45	5,638	+0.45(+0.79%)
Nov 12, 2020	60.00	60.00	57.00	57.00	10,149	-3.72(-6.13%)
Nov 11, 2020	59.40	70.50	53.40	60.72	38,330	+3.72(+6.53%)
Nov 10, 2020	51.00	60.00	51.00	57.00	14,759	+5.58(+10.85%)
Nov 09, 2020	51.15	53.40	49.53	51.42	10,704	+1.35(+2.70%)
Nov 06, 2020	52.47	52.47	49.50	50.07	5,100	-1.08(-2.11%)
Nov 05, 2020	51.48	52.80	50.79	51.15	3,796	-0.12(-0.23%)
Nov 04, 2020	51.30	53.37	50.94	51.27	3,319	-0.93(-1.78%)
Nov 03, 2020	51.33	54.00	51.00	52.20	3,073	-0.87(-1.64%)
Nov 02, 2020	54.00	55.77	50.64	53.07	4,321	-0.57(-1.06%)
Oct 30, 2020	55.77	57.00	52.50	53.64	6,053	-3.33(-5.85%)
Oct 29, 2020	54.30	59.40	51.36	56.97	16,277	+2.67(+4.92%)
Oct 28, 2020	57.48	58.50	51.33	54.30	23,491	-0.09(-0.17%)
Oct 27, 2020	62.97	62.97	52.50	54.39	31,679	-10.92(-16.72%)
Oct 26, 2020	59.58	68.70	58.50	65.31	48,528	+6.15(+10.40%)
Oct 23, 2020	59.10	59.79	58.14	59.16	2,526	+0.06(+0.10%)
Oct 22, 2020	60.00	60.42	57.90	59.10	5,131	-1.35(-2.23%)
Oct 21, 2020	61.20	61.20	58.50	60.45	4,463	+0.42(+0.70%)
Oct 20, 2020	60.81	61.68	60.00	60.03	4,281	-1.65(-2.68%)
Oct 19, 2020	60.00	61.98	60.00	61.68	4,143	+1.23(+2.03%)
Oct 16, 2020	62.73	63.00	60.45	60.45	2,993	-1.14(-1.85%)
Oct 15, 2020	63.00	63.00	61.14	61.59	2,461	-1.41(-2.24%)
Oct 14, 2020	66.00	66.00	63.00	63.00	3,018	-0.72(-1.13%)
Oct 13, 2020	64.50	66.00	62.70	63.72	4,013	-0.12(-0.19%)
Oct 12, 2020	60.99	64.50	60.90	63.84	6,960	+3.54(+5.87%)
Oct 09, 2020	64.23	66.00	59.40	60.30	13,834	-4.20(-6.51%)
Oct 08, 2020	63.39	65.82	63.39	64.50	4,827	+0.81(+1.27%)
Oct 07, 2020	63.90	65.70	63.30	63.69	4,834	+0.54(+0.86%)
Oct 06, 2020	66.09	67.47	63.00	63.15	8,979	-4.53(-6.69%)
Oct 05, 2020	71.19	73.74	66.00	67.68	14,396	-1.92(-2.76%)
Oct 02, 2020	66.00	82.14	63.03	69.60	85,581	+6.60(+10.48%)
Oct 01, 2020	61.35	64.41	60.18	63.00	6,625	+2.88(+4.79%)
Sep 30, 2020	60.00	60.75	58.50	60.12	6,719	+0.45(+0.75%)
Sep 29, 2020	59.43	59.97	57.75	59.67	5,519	-0.21(-0.35%)
Sep 28, 2020	60.00	61.41	58.50	59.88	4,453	+0.84(+1.42%)
Sep 25, 2020	64.20	64.56	57.00	59.04	12,922	-3.93(-6.24%)
Sep 24, 2020	67.89	68.07	61.50	62.97	13,605	-5.16(-7.57%)
Sep 23, 2020	69.75	70.47	63.03	68.13	11,642	-1.26(-1.82%)
Sep 22, 2020	75.00	75.00	68.70	69.39	9,347	-4.38(-5.94%)
Sep 21, 2020	70.65	79.80	69.00	73.77	18,059	+7.11(+10.67%)
Sep 18, 2020	68.28	73.50	66.66	66.66	15,400	-2.34(-3.39%)
Sep 17, 2020	72.00	72.00	69.00	69.00	4,914	-1.38(-1.96%)
Sep 16, 2020	70.50	73.50	69.93	70.38	6,930	-1.23(-1.72%)
Sep 15, 2020	68.85	74.94	66.48	71.61	15,334	+3.00(+4.37%)
Sep 14, 2020	69.42	71.40	64.62	68.61	10,237	+0.06(+0.09%)
Sep 11, 2020	78.00	78.00	67.50	68.55	6,423	-6.03(-8.09%)
Sep 10, 2020	75.99	76.59	73.80	74.58	4,625	-0.42(-0.56%)
Sep 09, 2020	69.00	78.00	69.00	75.00	4,374	+3.00(+4.17%)
Sep 08, 2020	66.00	72.00	66.00	72.00	5,868	+3.24(+4.71%)
Sep 04, 2020	69.03	72.06	61.23	68.76	14,651	-6.42(-8.54%)
Sep 03, 2020	79.20	82.38	73.68	75.18	10,237	-6.78(-8.27%)
Sep 02, 2020	85.59	86.49	78.00	81.96	14,601	-5.04(-5.79%)

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.