5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-0.92%
6 MONTH PERFORMANCE
-66.97%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-41.24%
Guardion Health Sciences, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/01/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
12/31/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
12/30/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
12/27/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
12/26/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
12/25/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
12/24/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
12/23/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
12/20/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
12/19/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
12/18/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
12/17/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
12/16/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
12/13/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
12/12/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
12/11/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
12/10/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
12/09/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
12/06/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | |
11/26/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
11/25/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
11/22/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
11/21/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
11/20/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
11/19/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
11/18/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
11/15/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
11/14/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | |
11/13/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | |
11/12/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
11/11/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
11/08/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
11/07/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
11/06/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
11/05/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
11/04/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
11/01/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
10/31/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | |
10/30/2024 | $3.22 | $3.22 (0%) | $3.29 | $3.22 | 4,732 | $4.13 M |
10/29/2024 | $3.22 | $3.29 (2.17%) | $3.29 | $3.22 | 1,120 | $4.22 M |
10/28/2024 | $3.24 | $3.29 (1.54%) | $3.29 | $3.22 | 2,599 | $4.22 M |
10/25/2024 | $3.22 | $3.29 (2.17%) | $3.29 | $3.22 | 7,802 | $4.22 M |
10/24/2024 | $3.22 | $3.30 (2.48%) | $3.30 | $3.22 | 2,982 | $4.24 M |
10/23/2024 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 827 | $4.19 M |
10/22/2024 | $3.22 | $3.28 (1.86%) | $3.28 | $3.22 | 11,625 | $4.21 M |
10/21/2024 | $3.23 | $3.26 (0.85%) | $3.27 | $3.23 | 8,101 | $4.18 M |
10/18/2024 | $3.25 | $3.29 (1.23%) | $3.29 | $3.23 | 10,838 | $4.22 M |
10/17/2024 | $3.25 | $3.27 (0.46%) | $3.29 | $3.23 | 22,648 | |
10/16/2024 | $3.25 | $3.26 (0.15%) | $3.27 | $3.24 | 24,948 | |
10/15/2024 | $3.24 | $3.26 (0.62%) | $3.30 | $3.23 | 109,974 | $4.19 M |
10/14/2024 | $3.19 | $3.27 (2.51%) | $3.34 | $3.17 | 98,734 | $4.20 M |
10/11/2024 | $3.27 | $3.25 (-0.62%) | $3.30 | $3.24 | 91,680 | $4.17 M |
10/10/2024 | $3.26 | $3.26 (-0.09%) | $3.30 | $3.23 | 36,861 | $4.19 M |
10/09/2024 | $3.23 | $3.27 (1.24%) | $3.30 | $3.23 | 8,502 | $4.20 M |
10/08/2024 | $3.26 | $3.24 (-0.61%) | $3.33 | $3.23 | 29,681 | $4.16 M |
10/07/2024 | $3.33 | $3.25 (-2.4%) | $3.40 | $3.23 | 80,105 | $4.17 M |
10/04/2024 | $3.41 | $3.30 (-3.23%) | $3.55 | $3.30 | 30,504 | $4.24 M |
10/03/2024 | $3.25 | $3.50 (7.69%) | $3.61 | $3.25 | 132,301 | $4.49 M |
10/02/2024 | $3.22 | $3.25 (0.93%) | $3.31 | $3.22 | 132,753 | $4.17 M |