GH Research PLC (GHRS) NASDAQ

14.44

+1.04(+7.76%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202513.4414.4414.4414.6213.11.29M
September 25, 202513.7713.413.413.8813.2209,988
September 24, 202513.6513.9113.9114.1113.41219,540
September 23, 202513.5313.6513.6514.2513.53225,617
September 22, 202513.3113.5313.5313.6513.11121,519
September 19, 202513.2813.3313.3313.4312.93120,617
September 18, 202512.5213.2213.2213.3512.52116,737
September 17, 202512.6712.512.512.8912.36106,700
September 16, 202513.112.6312.6313.3712.59160,613
September 15, 202512.113.1113.1113.3112.06254,434
September 12, 202512.4411.9411.9412.4711.83164,100
September 11, 202512.8912.4812.4813.2512.39172,912
September 10, 202513.4512.8912.8913.6312.42241,115
September 09, 202513.4313.4213.4213.9513.369,500
September 08, 202514.0813.5113.5114.1713.34202,700
September 05, 202514.1814.0914.0914.5913.94245,400
September 04, 20251414.0514.0514.2513.71282,000
September 03, 202513.9414.0214.0214.4213.75149,221
September 02, 202513.2913.9313.931413.29107,437
August 29, 202513.813.513.513.913.1384,500
August 28, 202513.7113.8413.8414.0213.5596,920
August 27, 202513.4913.6313.6314.3513.49219,400
August 26, 202513.2713.3913.3913.7512.79830,600
August 25, 202513.1913.1813.1813.7812.95209,900
August 22, 20251313.0813.0813.4912.9593,200
August 21, 202512.5912.9912.9913.212.55157,200
August 20, 202512.5612.7812.7812.8912.35107,000
August 19, 202512.6912.5512.5512.712.35107,717
August 18, 202512.9112.6712.6713.1512.53101,785
August 15, 202512.7312.7912.7912.9812.35167,815
August 14, 202512.5712.7812.7813.1612.2177,100
August 13, 202512.1512.5612.5613.1112.14247,927
August 12, 202511.812.1412.1412.311.8215,000
August 11, 202512.4111.811.812.4111.32346,259
August 08, 202512.0612.4112.4112.7511.82205,000
August 07, 202512.1512.112.112.3711.79696,720
August 06, 202512.9912.1512.1513.1511.88500,459
August 05, 202513.4813.0613.0613.612.98227,200
August 04, 202513.9813.4413.441413.29183,883
August 01, 202514.1613.7413.7414.4813.53273,418
July 31, 202513.8814.3614.3614.7513.78408,400
July 30, 202515.0413.9813.9815.2813.84172,213
July 29, 20251514.9714.9715.1214.34263,800
July 28, 202514.5314.9814.9815.2614.41463,838
July 25, 202514.4914.514.514.6314.18327,331
July 24, 202514.0414.4914.4915.1513.67703,064
July 23, 202516.7314.2414.2416.8612.812.38M
July 22, 202519.3516.6916.6919.3516.51266,548
July 21, 202517.7319.519.519.5117.24314,125
July 18, 202517.2517.5717.5718.817.17266,532
July 17, 202517.2917.2517.2517.4816.61182,633
July 16, 202516.0517.2917.2917.3716.05153,945
July 15, 202516.615.9915.9916.8515.75173,300
July 14, 202515.9216.4916.4916.915.72265,100
July 11, 202515.9615.8715.8716.1315.25146,650
July 10, 202515.6416.0516.0516.0715.3894,147
July 09, 202514.5215.4815.4815.5414.52171,970
July 08, 202515.1714.4714.4715.4714.2166,231
July 07, 202514.9515.0115.0115.2514.2397,729
July 03, 202515.0714.9214.9215.5414.51100,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved