GH Research PLC (GHRS)
NASDAQ: GHRS · Real-Time Price · USD
7.00
-0.29 (-3.98%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 7.40 | 7.64 | 7.17 | 7.29 | 7.29 | -0.41% | 38,809 |
| Sep 24, 2024 | 7.00 | 7.92 | 6.75 | 7.32 | 7.32 | 4.72% | 84,542 |
| Sep 23, 2024 | 7.46 | 7.70 | 6.90 | 6.99 | 6.99 | -5.28% | 85,719 |
| Sep 20, 2024 | 7.80 | 7.80 | 7.38 | 7.38 | 7.38 | -5.38% | 18,176 |
| Sep 19, 2024 | 8.07 | 8.50 | 7.57 | 7.80 | 7.80 | -2.38% | 52,044 |
| Sep 18, 2024 | 8.14 | 8.45 | 7.70 | 7.99 | 7.99 | -1.36% | 38,524 |
| Sep 17, 2024 | 8.19 | 8.55 | 7.98 | 8.10 | 8.10 | -1.58% | 12,454 |
| Sep 16, 2024 | 8.25 | 8.53 | 7.94 | 8.23 | 8.23 | -0.84% | 33,558 |
| Sep 13, 2024 | 8.52 | 8.69 | 7.83 | 8.30 | 8.30 | -1.89% | 22,929 |
| Sep 12, 2024 | 8.14 | 8.46 | 8.00 | 8.46 | 8.46 | 3.93% | 55,871 |
| Sep 11, 2024 | 8.06 | 8.24 | 7.85 | 8.14 | 8.14 | 1.62% | 53,584 |
| Sep 10, 2024 | 9.23 | 9.23 | 7.91 | 8.01 | 8.01 | -5.76% | 50,607 |
| Sep 9, 2024 | 8.29 | 8.73 | 8.29 | 8.50 | 8.50 | 3.28% | 15,073 |
| Sep 6, 2024 | 8.57 | 8.59 | 8.09 | 8.23 | 8.23 | -2.83% | 11,638 |
| Sep 5, 2024 | 8.56 | 8.77 | 8.01 | 8.47 | 8.47 | - | 19,149 |
| Sep 4, 2024 | 9.97 | 9.97 | 8.21 | 8.47 | 8.47 | -13.66% | 57,898 |
| Sep 3, 2024 | 10.09 | 10.33 | 9.49 | 9.81 | 9.81 | -6.57% | 18,674 |
| Aug 30, 2024 | 10.87 | 10.97 | 10.23 | 10.50 | 10.50 | -4.28% | 21,859 |
| Aug 29, 2024 | 11.11 | 11.49 | 10.67 | 10.97 | 10.97 | -0.27% | 13,770 |
| Aug 28, 2024 | 11.37 | 12.11 | 10.39 | 11.00 | 11.00 | -2.83% | 37,877 |
| Aug 27, 2024 | 9.94 | 11.55 | 9.94 | 11.32 | 11.32 | 2.54% | 10,823 |
| Aug 26, 2024 | 11.45 | 11.86 | 11.00 | 11.04 | 11.04 | -3.83% | 31,594 |
| Aug 23, 2024 | 11.25 | 11.64 | 11.06 | 11.48 | 11.48 | 3.33% | 10,387 |
| Aug 22, 2024 | 11.01 | 11.65 | 11.01 | 11.11 | 11.11 | 0.18% | 14,793 |
| Aug 21, 2024 | 11.48 | 12.29 | 11.09 | 11.09 | 11.09 | -2.72% | 55,462 |
| Aug 20, 2024 | 11.00 | 11.76 | 10.62 | 11.40 | 11.40 | 7.85% | 23,061 |
| Aug 19, 2024 | 10.10 | 10.97 | 9.67 | 10.57 | 10.57 | 5.70% | 23,261 |
| Aug 16, 2024 | 9.95 | 10.23 | 9.64 | 10.00 | 10.00 | 1.01% | 52,998 |
| Aug 15, 2024 | 9.90 | 10.12 | 9.71 | 9.90 | 9.90 | 0.61% | 47,550 |
| Aug 14, 2024 | 10.08 | 10.82 | 9.72 | 9.84 | 9.84 | -3.05% | 26,728 |
| Aug 13, 2024 | 9.76 | 10.74 | 9.76 | 10.15 | 10.15 | 3.36% | 19,052 |
| Aug 12, 2024 | 10.01 | 10.42 | 9.72 | 9.82 | 9.82 | -2.39% | 11,898 |
| Aug 9, 2024 | 10.52 | 10.75 | 10.04 | 10.06 | 10.06 | -4.10% | 11,970 |
| Aug 8, 2024 | 10.66 | 10.94 | 10.34 | 10.49 | 10.49 | -1.87% | 16,456 |
| Aug 7, 2024 | 11.13 | 11.78 | 10.56 | 10.69 | 10.69 | -4.13% | 16,401 |
| Aug 6, 2024 | 11.41 | 12.00 | 11.12 | 11.15 | 11.15 | -2.62% | 29,791 |
| Aug 5, 2024 | 11.69 | 11.89 | 11.00 | 11.45 | 11.45 | -3.94% | 25,151 |
| Aug 2, 2024 | 12.37 | 12.37 | 11.49 | 11.92 | 11.92 | -3.33% | 69,761 |
| Aug 1, 2024 | 12.46 | 14.00 | 12.14 | 12.33 | 12.33 | -0.56% | 75,593 |
| Jul 31, 2024 | 12.48 | 13.00 | 12.11 | 12.40 | 12.40 | 1.81% | 84,556 |
| Jul 30, 2024 | 12.58 | 12.58 | 11.75 | 12.18 | 12.18 | -0.57% | 54,291 |
| Jul 29, 2024 | 12.60 | 12.97 | 12.18 | 12.25 | 12.25 | -1.92% | 49,238 |
| Jul 26, 2024 | 11.60 | 12.88 | 11.49 | 12.49 | 12.49 | 5.76% | 46,467 |
| Jul 25, 2024 | 11.57 | 11.88 | 11.10 | 11.81 | 11.81 | 0.08% | 10,859 |
| Jul 24, 2024 | 11.80 | 12.13 | 11.80 | 11.80 | 11.80 | -1.09% | 14,416 |
| Jul 23, 2024 | 11.95 | 12.53 | 11.68 | 11.93 | 11.93 | -0.17% | 18,801 |
| Jul 22, 2024 | 11.20 | 12.15 | 10.72 | 11.95 | 11.95 | 8.14% | 58,175 |
| Jul 19, 2024 | 11.55 | 12.04 | 11.05 | 11.05 | 11.05 | -5.15% | 39,270 |
| Jul 18, 2024 | 12.10 | 12.13 | 11.65 | 11.65 | 11.65 | -1.35% | 7,825 |
| Jul 17, 2024 | 11.83 | 12.17 | 11.43 | 11.81 | 11.81 | -0.51% | 35,021 |
| Jul 16, 2024 | 12.01 | 12.44 | 11.66 | 11.87 | 11.87 | 1.80% | 62,959 |
| Jul 15, 2024 | 11.90 | 11.99 | 11.27 | 11.66 | 11.66 | -2.75% | 30,118 |
| Jul 12, 2024 | 11.90 | 12.20 | 11.86 | 11.99 | 11.99 | 0.76% | 8,767 |
| Jul 11, 2024 | 12.01 | 12.01 | 11.23 | 11.90 | 11.90 | 4.66% | 39,937 |
| Jul 10, 2024 | 11.47 | 11.51 | 11.22 | 11.37 | 11.37 | 0.62% | 6,881 |
| Jul 9, 2024 | 11.08 | 11.55 | 10.94 | 11.30 | 11.30 | 2.91% | 119,697 |
| Jul 8, 2024 | 11.77 | 11.90 | 10.52 | 10.98 | 10.98 | -6.55% | 76,676 |
| Jul 5, 2024 | 12.09 | 12.20 | 11.62 | 11.75 | 11.75 | -2.49% | 18,630 |
| Jul 3, 2024 | 12.04 | 12.05 | 11.45 | 12.05 | 12.05 | 1.18% | 37,794 |
| Jul 2, 2024 | 11.96 | 11.96 | 11.70 | 11.91 | 11.91 | 1.36% | 23,979 |
| Jul 1, 2024 | 11.70 | 12.08 | 11.44 | 11.75 | 11.75 | 0.77% | 29,299 |
| Jun 28, 2024 | 12.00 | 12.02 | 11.44 | 11.66 | 11.66 | -2.75% | 14,711 |
| Jun 27, 2024 | 11.36 | 12.00 | 11.28 | 11.99 | 11.99 | 4.62% | 48,757 |
| Jun 26, 2024 | 11.99 | 11.99 | 11.18 | 11.46 | 11.46 | -4.10% | 39,189 |
| Jun 25, 2024 | 11.92 | 12.16 | 11.75 | 11.95 | 11.95 | 0.84% | 10,551 |
| Jun 24, 2024 | 11.67 | 12.05 | 11.64 | 11.85 | 11.85 | 0.42% | 36,058 |
| Jun 21, 2024 | 11.72 | 12.22 | 11.41 | 11.80 | 11.80 | 1.46% | 89,861 |
| Jun 20, 2024 | 12.13 | 12.50 | 11.44 | 11.63 | 11.63 | -2.76% | 44,654 |
| Jun 18, 2024 | 12.45 | 12.72 | 11.85 | 11.96 | 11.96 | -3.55% | 28,964 |
| Jun 17, 2024 | 12.00 | 12.49 | 11.52 | 12.40 | 12.40 | 3.42% | 51,786 |
| Jun 14, 2024 | 12.72 | 13.07 | 11.98 | 11.99 | 11.99 | -5.22% | 9,482 |
| Jun 13, 2024 | 12.38 | 12.80 | 12.38 | 12.65 | 12.65 | 2.51% | 18,244 |
| Jun 12, 2024 | 12.10 | 12.75 | 11.97 | 12.34 | 12.34 | 2.83% | 77,627 |
| Jun 11, 2024 | 11.61 | 12.44 | 11.39 | 12.00 | 12.00 | -0.08% | 164,763 |
| Jun 10, 2024 | 12.19 | 12.83 | 11.93 | 12.01 | 12.01 | -0.50% | 78,843 |
| Jun 7, 2024 | 12.05 | 12.64 | 11.69 | 12.07 | 12.07 | -1.39% | 35,889 |
| Jun 6, 2024 | 12.55 | 12.66 | 11.76 | 12.24 | 12.24 | -0.08% | 72,593 |
| Jun 5, 2024 | 14.78 | 14.99 | 11.91 | 12.25 | 12.25 | -17.29% | 248,106 |
| Jun 4, 2024 | 14.32 | 14.86 | 14.00 | 14.81 | 14.81 | 4.30% | 26,526 |
| Jun 3, 2024 | 14.24 | 14.66 | 14.20 | 14.20 | 14.20 | 0.78% | 42,427 |
| May 31, 2024 | 13.69 | 14.53 | 13.69 | 14.09 | 14.09 | 4.14% | 53,872 |
| May 30, 2024 | 13.10 | 13.68 | 13.10 | 13.53 | 13.53 | 4.64% | 27,209 |
| May 29, 2024 | 14.30 | 14.30 | 12.93 | 12.93 | 12.93 | -9.83% | 47,144 |
| May 28, 2024 | 14.00 | 14.34 | 13.87 | 14.34 | 14.34 | 4.67% | 46,975 |
| May 24, 2024 | 13.47 | 14.21 | 13.47 | 13.70 | 13.70 | 2.78% | 37,519 |
| May 23, 2024 | 12.45 | 13.35 | 12.45 | 13.33 | 13.33 | 4.96% | 43,485 |
| May 22, 2024 | 12.37 | 12.99 | 12.32 | 12.70 | 12.70 | 2.75% | 63,785 |
| May 21, 2024 | 13.39 | 13.90 | 12.09 | 12.36 | 12.36 | -6.93% | 81,532 |
| May 20, 2024 | 12.63 | 13.41 | 12.58 | 13.28 | 13.28 | 5.40% | 43,934 |
| May 17, 2024 | 12.81 | 13.04 | 12.30 | 12.60 | 12.60 | -1.02% | 43,846 |
| May 16, 2024 | 12.90 | 12.91 | 12.60 | 12.73 | 12.73 | -0.08% | 30,350 |
| May 15, 2024 | 13.20 | 13.34 | 12.66 | 12.74 | 12.74 | -2.15% | 19,351 |
| May 14, 2024 | 12.94 | 13.17 | 12.78 | 13.02 | 13.02 | 1.09% | 44,154 |
| May 13, 2024 | 12.91 | 13.35 | 12.69 | 12.88 | 12.88 | 0.55% | 67,474 |
| May 10, 2024 | 12.12 | 12.82 | 11.99 | 12.81 | 12.81 | 6.84% | 56,443 |
| May 9, 2024 | 12.09 | 12.16 | 11.93 | 11.99 | 11.99 | - | 60,392 |
| May 8, 2024 | 12.00 | 12.13 | 11.83 | 11.99 | 11.99 | -0.75% | 36,553 |
| May 7, 2024 | 11.75 | 12.14 | 11.69 | 12.08 | 12.08 | 3.34% | 76,680 |
| May 6, 2024 | 12.30 | 12.30 | 11.52 | 11.69 | 11.69 | 0.09% | 36,273 |
| May 3, 2024 | 11.29 | 12.39 | 11.29 | 11.68 | 11.68 | 4.38% | 132,797 |