-
5 DAY PERFORMANCE
-2.40% -
1 MONTH PERFORMANCE
-58.98% -
3 MONTH PERFORMANCE
-42.47% -
6 MONTH PERFORMANCE
-37.27% -
YEAR-TO-DATE PERFORMANCE
+6.55% -
1 YEAR PERFORMANCE
-22.90%
Guardion Health Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.60 | $5.60 (0%) | $5.83 | $5.51 | 62,803 | $7.19 M |
| 09/27/2024 | $5.92 | $5.78 (-2.36%) | $5.99 | $5.66 | 31,413 | $7.42 M |
| 09/26/2024 | $6.03 | $5.83 (-3.32%) | $6.26 | $5.77 | 43,400 | $7.49 M |
| 09/25/2024 | $6.50 | $6.03 (-7.23%) | $6.50 | $5.80 | 106,766 | $7.74 M |
| 09/24/2024 | $5.60 | $6.55 (16.96%) | $7.45 | $5.52 | 379,427 | $8.41 M |
| 09/23/2024 | $10.76 | $10.52 (-2.23%) | $11.24 | $9.84 | 99,731 | $13.51 M |
| 09/20/2024 | $11.23 | $10.93 (-2.67%) | $11.31 | $10.62 | 62,500 | $14.04 M |
| 09/19/2024 | $10.60 | $10.85 (2.36%) | $11.34 | $10.27 | 51,421 | $13.93 M |
| 09/18/2024 | $10.16 | $10.47 (3.05%) | $10.58 | $10.06 | 21,600 | $13.45 M |
| 09/17/2024 | $9.94 | $10.19 (2.52%) | $10.31 | $9.94 | 34,504 | $13.09 M |
| 09/16/2024 | $9.98 | $9.89 (-0.9%) | $10.06 | $9.76 | 47,100 | $12.70 M |
| 09/13/2024 | $10.12 | $9.91 (-2.08%) | $10.25 | $9.83 | 27,114 | $12.73 M |
| 09/12/2024 | $10.16 | $10.12 (-0.39%) | $10.39 | $10.03 | 43,100 | $13.00 M |
| 09/11/2024 | $9.77 | $10.12 (3.58%) | $10.28 | $9.73 | 43,700 | $13.00 M |
| 09/10/2024 | $9.26 | $9.82 (6.05%) | $10.14 | $9.25 | 148,957 | $12.61 M |
| 09/09/2024 | $12.33 | $10.57 (-14.27%) | $12.34 | $10.35 | 253,000 | $13.57 M |
| 09/06/2024 | $13.00 | $13.25 (1.92%) | $13.47 | $12.28 | 258,100 | $17.02 M |
| 09/05/2024 | $14.65 | $13.35 (-8.87%) | $14.65 | $13.01 | 156,300 | $17.14 M |
| 09/04/2024 | $14.09 | $13.61 (-3.41%) | $14.37 | $12.85 | 147,531 | $17.48 M |
| 09/03/2024 | $14.67 | $14.67 (0%) | $15.10 | $14.13 | 207,648 | $18.84 M |
| 08/30/2024 | $13.10 | $13.87 (5.88%) | $14.93 | $12.90 | 416,200 | $17.81 M |
| 08/29/2024 | $12.15 | $13.11 (7.9%) | $13.40 | $12.02 | 246,927 | $16.84 M |
| 08/28/2024 | $12.14 | $11.45 (-5.68%) | $12.14 | $11.01 | 336,731 | $14.70 M |
| 08/27/2024 | $13.40 | $12.35 (-7.84%) | $14.15 | $11.57 | 392,137 | $15.86 M |
| 08/26/2024 | $16.20 | $14.20 (-12.35%) | $16.49 | $12.19 | 1.15 M | $18.24 M |
| 08/23/2024 | $12.00 | $18.00 (50%) | $18.00 | $11.69 | 561,418 | $23.11 M |
| 08/22/2024 | $11.00 | $11.30 (2.73%) | $11.90 | $10.13 | 493,313 | $14.51 M |
| 08/21/2024 | $9.15 | $9.05 (-1.09%) | $9.15 | $9.05 | 293,600 | $11.62 M |
| 08/20/2024 | $8.98 | $9.09 (1.22%) | $9.18 | $8.98 | 3,102 | $11.67 M |
| 08/19/2024 | $8.86 | $9.20 (3.84%) | $9.20 | $8.86 | 1,544 | $11.81 M |
| 08/16/2024 | $8.96 | $9.00 (0.45%) | $9.11 | $8.93 | 3,922 | $11.56 M |
| 08/15/2024 | $9.00 | $9.11 (1.22%) | $9.23 | $8.86 | 3,800 | $11.70 M |
| 08/14/2024 | $9.45 | $9.24 (-2.22%) | $9.45 | $9.06 | 5,700 | $11.87 M |
| 08/13/2024 | $9.20 | $9.15 (-0.54%) | $9.20 | $9.06 | 2,051 | $11.75 M |
| 08/12/2024 | $9.25 | $9.49 (2.59%) | $9.57 | $9.25 | 5,300 | $12.19 M |
| 08/09/2024 | $9.36 | $9.30 (-0.64%) | $9.40 | $9.30 | 3,500 | $11.91 M |
| 08/08/2024 | $9.36 | $9.36 (0%) | $9.46 | $9.36 | 900 | $11.98 M |
| 08/07/2024 | $9.36 | $9.58 (2.35%) | $9.58 | $9.36 | 1,739 | $12.27 M |
| 08/06/2024 | $9.36 | $9.36 (0%) | $9.36 | $9.36 | 54,357 | |
| 08/05/2024 | $9.34 | $9.36 (0.21%) | $9.36 | $9.34 | 2,222 | $11.98 M |
| 08/02/2024 | $9.38 | $9.62 (2.56%) | $9.62 | $9.38 | 1,800 | $12.32 M |
| 08/01/2024 | $9.41 | $9.38 (-0.32%) | $9.68 | $9.37 | 3,512 | $12.01 M |
| 07/31/2024 | $9.55 | $9.66 (1.15%) | $9.66 | $9.36 | 3,700 | $12.37 M |
| 07/30/2024 | $9.50 | $9.68 (1.89%) | $9.68 | $9.45 | 1,500 | $12.39 M |
| 07/29/2024 | $9.70 | $9.68 (-0.21%) | $9.72 | $9.68 | 1,749 | $12.39 M |
| 07/26/2024 | $9.66 | $9.57 (-0.93%) | $9.90 | $9.50 | 1,100 | $12.25 M |
| 07/25/2024 | $9.63 | $9.85 (2.28%) | $9.85 | $9.48 | 2,900 | $12.61 M |
| 07/24/2024 | $9.72 | $9.74 (0.21%) | $9.75 | $9.67 | 812 | $12.47 M |
| 07/23/2024 | $9.38 | $9.65 (2.88%) | $9.71 | $9.36 | 6,400 | $12.35 M |
| 07/22/2024 | $9.63 | $9.53 (-1.04%) | $9.63 | $9.51 | 1,280 | $12.20 M |
| 07/19/2024 | $9.62 | $9.93 (3.22%) | $9.95 | $9.62 | 2,215 | $12.71 M |
| 07/18/2024 | $9.59 | $9.59 (0%) | $9.59 | $9.59 | 81,028 | $12.28 M |
| 07/17/2024 | $10.00 | $9.59 (-4.1%) | $10.07 | $9.59 | 4,213 | $12.28 M |
| 07/16/2024 | $9.88 | $10.00 (1.21%) | $10.00 | $9.85 | 7,700 | $12.80 M |
| 07/15/2024 | $9.92 | $9.85 (-0.71%) | $9.93 | $9.74 | 2,600 | $12.61 M |
| 07/12/2024 | $9.71 | $9.89 (1.85%) | $9.93 | $9.71 | 1,600 | $12.66 M |
| 07/11/2024 | $9.90 | $9.94 (0.4%) | $10.03 | $9.90 | 2,926 | $12.73 M |
| 07/10/2024 | $9.88 | $9.91 (0.3%) | $10.01 | $9.85 | 7,400 | $12.69 M |
| 07/09/2024 | $9.94 | $9.81 (-1.31%) | $9.94 | $9.81 | 1,000 | $12.56 M |
| 07/08/2024 | $9.83 | $10.05 (2.24%) | $10.15 | $9.83 | 813 | $12.87 M |
| 07/05/2024 | $9.85 | $9.82 (-0.3%) | $9.99 | $9.82 | 1,800 | $12.57 M |
| 07/03/2024 | $9.85 | $9.87 (0.2%) | $10.12 | $9.85 | 2,213 | $12.64 M |
| 07/02/2024 | $9.75 | $9.75 (0%) | $9.75 | $9.75 | 705 | $12.48 M |
| 07/01/2024 | $9.79 | $9.89 (1.02%) | $10.16 | $9.79 | 4,400 | $12.66 M |