-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-2.42% -
3 MONTH PERFORMANCE
-65.60% -
6 MONTH PERFORMANCE
-59.75% -
YEAR-TO-DATE PERFORMANCE
-39.70% -
1 YEAR PERFORMANCE
-47.56%
Guardion Health Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $3.54 | $3.23 (-8.76%) | $3.57 | $3.04 | 759,800 | $4.15 M |
| 09/30/2024 | $5.60 | $5.54 (-1.07%) | $5.83 | $5.51 | 63,000 | $7.11 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 |