GH Research PLC (GHRS)

GHRS
🏛️ États-Unis →
14.44
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 22.69 23.33 22.21 23.33 0.1M
2021-12-30 22.06 22.72 21.51 22.19 0.1M
2021-12-29 23.17 23.17 21.02 21.70 0.1M
2021-12-28 23.52 25.10 22.21 23.25 0.1M
2021-12-27 24.12 24.81 23.30 23.71 0.1M
2021-12-23 24.16 25.28 23.13 23.71 0.6M
2021-12-22 24.95 25.77 23.59 24.16 0.6M
2021-12-21 24.82 26.38 24.60 24.64 0.2M
2021-12-20 24.50 26.53 24.02 24.37 0.2M
2021-12-17 25.06 25.92 23.86 24.85 0.2M
2021-12-16 24.06 25.73 23.96 25.48 0.1M
2021-12-15 23.05 24.23 22.76 23.86 0.2M
2021-12-14 24.81 26.05 22.33 23.18 0.3M
2021-12-13 23.67 25.55 23.19 25.18 0.2M
2021-12-10 24.95 25.00 22.67 23.96 0.2M
2021-12-09 23.54 25.41 23.05 25.23 0.3M
2021-12-08 23.64 24.27 21.70 23.54 0.3M
2021-12-07 22.99 25.00 22.14 23.95 0.4M
2021-12-06 19.27 24.92 19.27 23.47 0.8M
2021-12-03 21.99 24.00 18.83 19.26 0.5M
2021-12-02 23.94 24.79 21.59 21.64 0.1M
2021-12-01 27.78 27.78 22.58 23.74 0.1M
2021-11-30 24.65 26.47 21.11 26.47 0.0M
2021-11-29 22.37 26.00 21.61 24.68 0.1M
2021-11-26 25.11 25.11 21.38 22.19 0.0M
2021-11-24 24.04 25.02 22.50 24.73 0.0M
2021-11-23 24.41 25.35 23.99 24.00 0.0M
2021-11-22 26.25 26.25 24.12 24.65 0.0M
2021-11-19 23.87 30.43 22.91 25.81 0.1M
2021-11-18 25.27 25.27 23.00 23.50 0.0M
2021-11-17 22.81 26.37 22.81 25.24 0.4M
2021-11-16 22.15 23.61 21.65 23.02 0.1M
2021-11-15 22.26 23.95 21.59 22.10 0.0M
2021-11-12 23.13 23.13 22.00 22.12 0.0M
2021-11-11 23.75 26.18 21.52 22.92 0.2M
2021-11-10 27.30 27.76 22.94 24.45 0.2M
2021-11-09 25.25 28.65 24.50 27.90 0.2M
2021-11-08 23.91 25.32 23.91 24.50 0.2M
2021-11-05 24.62 24.96 24.01 24.35 0.2M
2021-11-04 25.00 26.00 23.50 25.26 0.1M
2021-11-03 23.36 25.00 22.85 24.57 0.3M
2021-11-02 23.42 24.19 22.50 23.56 0.4M
2021-11-01 23.80 25.26 22.30 23.90 0.3M
2021-10-29 20.81 26.85 20.81 25.31 0.9M
2021-10-28 16.93 20.99 16.30 20.59 0.0M
2021-10-27 15.56 17.36 15.56 17.30 0.2M
2021-10-26 14.76 17.00 14.50 15.64 0.1M
2021-10-25 14.80 15.40 14.00 15.00 0.4M
2021-10-22 13.92 14.95 12.38 14.50 0.1M
2021-10-21 14.51 14.51 12.76 14.10 0.1M
2021-10-20 15.22 17.44 13.78 14.74 0.1M
2021-10-19 15.64 16.47 14.61 15.10 0.1M
2021-10-18 16.74 17.00 15.80 16.30 0.0M
2021-10-15 17.19 17.19 16.11 17.00 0.0M
2021-10-14 16.83 17.40 16.07 17.40 0.0M
2021-10-13 16.80 17.80 14.51 17.80 0.0M
2021-10-12 16.66 17.80 16.37 16.60 0.0M
2021-10-11 18.07 19.34 16.22 16.86 0.0M
2021-10-08 19.75 21.72 18.06 18.21 0.0M
2021-10-07 21.10 21.31 19.37 20.00 0.0M
2021-10-06 20.85 21.85 20.77 21.06 0.1M
2021-10-05 20.98 22.23 20.98 21.60 0.1M
2021-10-04 21.70 21.70 20.11 21.17 0.0M
2021-10-01 21.90 23.50 21.57 21.57 0.0M
2021-09-30 22.18 22.40 20.75 22.06 0.0M
2021-09-29 21.28 22.29 20.42 21.95 0.0M
2021-09-28 20.35 21.28 20.00 21.28 0.0M
2021-09-27 20.61 21.00 18.49 20.15 0.0M
2021-09-24 20.97 21.99 19.98 20.56 0.0M
2021-09-23 20.23 21.67 20.00 20.56 0.0M
2021-09-22 21.21 21.50 20.23 20.62 0.0M
2021-09-21 19.71 21.92 19.60 21.21 0.0M
2021-09-20 20.33 20.83 18.00 19.77 0.0M
2021-09-17 20.99 22.60 19.28 21.14 0.1M
2021-09-16 23.31 23.44 20.45 20.70 0.1M
2021-09-15 23.20 24.18 23.20 23.34 0.0M
2021-09-14 23.36 24.73 23.30 23.31 0.0M
2021-09-13 23.24 24.70 23.20 23.21 0.0M
2021-09-10 23.00 24.48 23.00 23.20 0.0M
2021-09-09 23.35 24.79 23.10 23.16 0.0M
2021-09-08 22.95 23.96 22.51 23.68 0.0M
2021-09-07 22.08 23.85 21.90 23.29 0.0M
2021-09-03 21.83 23.24 21.83 22.01 0.0M
2021-09-02 21.69 23.16 20.86 22.11 0.0M
2021-09-01 21.59 23.22 21.56 21.78 0.0M
2021-08-31 21.21 22.49 20.45 21.87 0.0M
2021-08-30 21.05 21.61 21.05 21.32 0.0M
2021-08-27 20.99 21.93 20.99 21.30 0.0M
2021-08-26 21.02 21.66 20.48 21.26 0.0M
2021-08-25 21.42 22.91 20.33 21.17 0.0M
2021-08-24 21.08 21.60 20.44 21.00 0.1M
2021-08-23 20.59 22.23 20.59 21.04 0.1M
2021-08-20 21.00 22.30 20.40 20.70 0.0M
2021-08-19 20.13 21.99 20.13 20.70 0.0M
2021-08-18 19.80 22.49 19.80 20.50 0.0M
2021-08-17 20.00 23.09 18.91 20.10 0.0M
2021-08-16 20.61 20.98 19.12 19.60 0.0M
2021-08-13 20.27 22.00 19.37 21.00 0.1M
2021-08-12 19.69 23.59 19.05 20.61 0.3M
2021-08-11 19.45 20.51 19.45 19.88 0.0M
2021-08-10 18.44 20.06 18.44 19.44 0.1M
2021-08-09 20.08 20.67 18.28 18.44 0.0M
2021-08-06 20.21 22.60 19.95 20.50 0.0M
2021-08-05 20.71 21.93 20.09 20.33 0.0M
2021-08-04 20.68 21.90 20.29 20.80 0.1M
2021-08-03 21.26 21.64 20.31 20.89 0.1M
2021-08-02 19.83 21.14 19.00 20.73 0.1M
2021-07-30 17.03 19.80 15.83 19.70 0.1M
2021-07-29 16.76 19.09 15.08 17.36 0.1M
2021-07-28 16.22 17.16 15.86 17.00 0.1M
2021-07-27 16.50 17.08 16.03 16.51 0.0M
2021-07-26 17.00 17.72 16.51 16.73 0.1M
2021-07-23 17.90 18.26 17.00 17.31 0.1M
2021-07-22 17.59 18.25 17.58 18.00 0.0M
2021-07-21 18.59 19.33 17.20 17.39 0.2M
2021-07-20 17.04 18.99 17.00 17.66 0.3M
2021-07-19 17.81 18.02 16.53 17.25 0.0M
2021-07-16 17.24 18.89 16.75 17.50 0.1M
2021-07-15 18.60 19.00 16.00 16.94 0.1M
2021-07-14 18.94 20.60 17.72 17.72 0.0M
2021-07-13 21.24 21.24 18.84 19.72 0.0M
2021-07-12 19.12 20.86 19.12 19.98 0.0M
2021-07-09 19.78 19.88 18.94 19.55 0.0M
2021-07-08 20.43 22.12 18.89 19.78 0.1M
2021-07-07 20.96 21.50 18.16 20.09 0.2M
2021-07-06 21.50 21.82 20.25 20.51 0.1M
2021-07-02 22.31 22.99 19.57 21.23 0.3M
2021-07-01 22.45 26.91 21.23 22.50 0.7M
2021-06-30 21.00 22.50 21.00 21.73 0.3M
2021-06-29 19.49 21.65 19.00 21.12 0.2M
2021-06-28 18.03 20.25 17.05 19.60 0.1M
2021-06-25 22.00 24.19 19.21 19.25 1.7M