Stockscreener 앱 받기
8.62
0.23%
-0.02
시간 외 거래:
8.62
Guardion Health Sciences Inc 주식 (GHSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $8.71 | $8.55 | $0.16 | 3,199.0 | -0.23% |
| 2024-05-15 | $8.73 | $8.56 | $0.17 | 4,508.0 | +1.65% |
| 2024-05-14 | $8.50 | $8.22 | $0.28 | 5,916.0 | +3.41% |
| 2024-05-13 | $8.25 | $8.21 | $0.035 | 954.0 | -0.06% |
| 2024-05-10 | $8.22 | $8.05 | $0.175 | 2,530.0 | +1.73% |
| 2024-05-09 | $8.12 | $7.95 | $0.17 | 3,471.0 | -0.31% |
| 2024-05-08 | $8.11 | $7.90 | $0.21 | 2,272.0 | +2.66% |
| 2024-05-07 | $8.13 | $7.85 | $0.28 | 1,897.0 | -1.25% |
| 2024-05-06 | $8.00 | $8.00 | $0.00 | 3,763.0 | +0.00% |
| 2024-05-03 | $8.14 | $7.96 | $0.18 | 10,608.0 | -1.72% |
| 2024-05-02 | $8.14 | $7.90 | $0.24 | 2,690.0 | +1.75% |
| 2024-05-01 | $8.14 | $8.00 | $0.14 | 792.0 | +1.27% |
| 2024-04-30 | $7.91 | $7.90 | $0.010 | 1,610.0 | -0.25% |
| 2024-04-29 | $8.10 | $7.87 | $0.225 | 7,830.0 | +0.25% |
| 2024-04-26 | $8.19 | $7.90 | $0.2899 | 3,146.0 | -3.07% |
| 2024-04-25 | $8.15 | $7.90 | $0.2499 | 1,817.0 | +2.13% |
| 2024-04-24 | $8.19 | $7.79 | $0.40 | 7,545.0 | -3.62% |
| 2024-04-23 | $8.28 | $8.23 | $0.05 | 1,771.0 | +3.50% |
| 2024-04-22 | $8.21 | $8.00 | $0.2086 | 2,761.0 | +0.13% |
| 2024-04-19 | $8.04 | $7.80 | $0.2402 | 5,633.0 | -0.75% |
| 2024-04-18 | $8.19 | $7.99 | $0.20 | 4,092.0 | -0.25% |
| 2024-04-17 | $8.07 | $7.85 | $0.22 | 2,245.0 | +2.80% |
Guardion Health Sciences Inc 주식 (GHSI) 연도별 가격 이력
이 심층 분석에서는 Guardion Health Sciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guardion Health Sciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Guardion Health Sciences Inc 주식 (GHSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $8.73 | $7.85 | $0.88 | 45,799.0 | +9.11% |
| 2024-04 | $9.20 | $7.45 | $1.75 | 242,476.0 | -12.47% |
| 2024-03 | $9.39 | $7.77 | $1.62 | 420,625.0 | +8.21% |
| 2024-02 | $8.82 | $7.09 | $1.73 | 1,136,554.0 | -0.48% |
| 2024-01 | $10.75 | $5.01 | $5.74 | 11,813,428.0 | +56.93% |
Guardion Health Sciences Inc 주식 (GHSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.40 | $5.11 | $1.29 | 89,910.0 | -9.95% |
| 2023-11 | $6.50 | $5.20 | $1.30 | 55,955.0 | -3.73% |
| 2023-10 | $7.51 | $6.02 | $1.49 | 47,938.0 | -16.53% |
| 2023-09 | $8.10 | $7.25 | $0.8514 | 82,755.0 | -6.70% |
| 2023-08 | $8.03 | $7.05 | $0.978 | 111,557.0 | +5.89% |
| 2023-07 | $8.25 | $7.27 | $0.98 | 126,120.0 | -3.98% |
| 2023-06 | $7.95 | $6.00 | $1.95 | 307,348.0 | +26.09% |
| 2023-05 | $6.94 | $5.39 | $1.55 | 258,514.0 | +9.59% |
| 2023-04 | $6.50 | $4.99 | $1.51 | 206,415.0 | -7.86% |
| 2023-03 | $7.98 | $4.66 | $3.33 | 670,243.0 | -10.11% |
| 2023-02 | $7.98 | $6.50 | $1.48 | 208,012.0 | -5.06% |
| 2023-01 | $8.33 | $5.80 | $2.53 | 953,296.3 | -1.31% |
Guardion Health Sciences Inc 주식 (GHSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.49 | $7.09 | $3.40 | 323,115.6 | -15.88% |
| 2022-11 | $9.00 | $6.82 | $2.18 | 240,417.0 | +2.07% |
| 2022-10 | $10.50 | $6.75 | $3.75 | 802,539.3 | +22.46% |
| 2022-09 | $9.72 | $6.50 | $3.22 | 644,731.3 | -8.49% |
| 2022-08 | $8.99 | $6.50 | $2.49 | 686,908.4 | +2.45% |
| 2022-07 | $8.60 | $6.87 | $1.73 | 896,493.4 | +1.80% |
| 2022-06 | $9.75 | $7.00 | $2.75 | 1,415,337.8 | -13.41% |
| 2022-05 | $12.85 | $6.91 | $5.94 | 4,059,658.7 | -10.31% |
| 2022-04 | $12.75 | $8.65 | $4.10 | 2,208,013.9 | -19.60% |
| 2022-03 | $20.00 | $9.46 | $10.54 | 6,489,318.9 | +22.28% |
| 2022-02 | $31.50 | $8.10 | $23.40 | 1,295,434.6 | -65.53% |
| 2022-01 | $37.12 | $21.54 | $15.59 | 83,722.9 | -15.08% |
0.46%
자본화:
|
볼륨(24시간):