OTC Markets OTCPK - Delayed Quote USD
Guardion Health Sciences, Inc. (GHSI)
At close: November 21 at 3:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 20, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 19, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 18, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 15, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 14, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 13, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 12, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 11, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 8, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 7, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 6, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 5, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 4, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 1, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Oct 31, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Oct 30, 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2200 | 3.2200 | 4,732 |
| Oct 29, 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 1,120 |
| Oct 28, 2024 | 3.2400 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 2,598 |
| Oct 25, 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 7,802 |
| Oct 24, 2024 | 3.2200 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 2,982 |
| Oct 23, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 827 |
| Oct 22, 2024 | 3.2200 | 3.2800 | 3.2200 | 3.2800 | 3.2800 | 11,625 |
| Oct 21, 2024 | 3.2300 | 3.2700 | 3.2300 | 3.2575 | 3.2575 | 8,101 |
| Oct 18, 2024 | 3.2500 | 3.2900 | 3.2300 | 3.2900 | 3.2900 | 10,387 |
| Oct 17, 2024 | 3.2500 | 3.2900 | 3.2300 | 3.2650 | 3.2650 | 22,648 |
| Oct 16, 2024 | 3.2500 | 3.2650 | 3.2400 | 3.2550 | 3.2550 | 24,948 |
| Oct 15, 2024 | 3.2400 | 3.3000 | 3.2300 | 3.2600 | 3.2600 | 109,974 |
| Oct 14, 2024 | 3.1900 | 3.3400 | 3.1700 | 3.2700 | 3.2700 | 98,734 |
| Oct 11, 2024 | 3.2703 | 3.3000 | 3.2354 | 3.2500 | 3.2500 | 91,680 |
| Oct 10, 2024 | 3.2628 | 3.3000 | 3.2300 | 3.2600 | 3.2600 | 36,861 |
| Oct 9, 2024 | 3.2300 | 3.3000 | 3.2300 | 3.2700 | 3.2700 | 8,502 |
| Oct 8, 2024 | 3.2600 | 3.3267 | 3.2300 | 3.2400 | 3.2400 | 29,681 |
| Oct 7, 2024 | 3.3300 | 3.3982 | 3.2300 | 3.2500 | 3.2500 | 80,105 |
| Oct 4, 2024 | 3.4100 | 3.5500 | 3.3000 | 3.3000 | 3.3000 | 30,504 |
| Oct 3, 2024 | 3.2500 | 3.6100 | 3.2500 | 3.5000 | 3.5000 | 132,301 |
| Oct 2, 2024 | 3.2200 | 3.3100 | 3.2200 | 3.2500 | 3.2500 | 132,753 |
| Oct 1, 2024 | 3.5400 | 3.5700 | 3.0400 | 3.2300 | 3.2300 | 759,782 |
| Sep 30, 2024 | 5.6000 | 5.8300 | 5.5100 | 5.5400 | 5.5400 | 62,987 |
| Sep 27, 2024 | 5.9200 | 5.9899 | 5.6600 | 5.7800 | 5.7800 | 31,413 |
| Sep 26, 2024 | 6.0300 | 6.2600 | 5.7700 | 5.8300 | 5.8300 | 43,373 |
| Sep 25, 2024 | 6.5000 | 6.5000 | 5.8012 | 6.0300 | 6.0300 | 106,766 |
| Sep 24, 2024 | 5.0000 Dividend | |||||
| Sep 24, 2024 | 5.6000 | 7.4516 | 5.5200 | 6.5500 | 6.5500 | 379,427 |
| Sep 23, 2024 | 10.7600 | 11.2370 | 9.8384 | 10.5200 | 5.5200 | 99,731 |
| Sep 20, 2024 | 11.2300 | 11.3100 | 10.6200 | 10.9300 | 5.7351 | 62,472 |
| Sep 19, 2024 | 10.6000 | 11.3395 | 10.2700 | 10.8500 | 5.6932 | 51,421 |
| Sep 18, 2024 | 10.1600 | 10.5752 | 10.0600 | 10.4700 | 5.4938 | 21,554 |
| Sep 17, 2024 | 9.9400 | 10.3146 | 9.9400 | 10.1900 | 5.3468 | 34,504 |
| Sep 16, 2024 | 9.9800 | 10.0600 | 9.7600 | 9.8900 | 5.1894 | 47,100 |
| Sep 13, 2024 | 10.1200 | 10.2500 | 9.8334 | 9.9100 | 5.1999 | 27,114 |
| Sep 12, 2024 | 10.1600 | 10.3900 | 10.0302 | 10.1200 | 5.3101 | 43,066 |
| Sep 11, 2024 | 9.7700 | 10.2800 | 9.7300 | 10.1200 | 5.3101 | 43,671 |
| Sep 10, 2024 | 9.2600 | 10.1350 | 9.2500 | 9.8200 | 5.1527 | 148,957 |
| Sep 9, 2024 | 12.3300 | 12.3400 | 10.3501 | 10.5700 | 5.5462 | 252,966 |
| Sep 6, 2024 | 13.0000 | 13.4699 | 12.2800 | 13.2500 | 6.9525 | 258,080 |
| Sep 5, 2024 | 14.6500 | 14.6500 | 13.0100 | 13.3500 | 7.0049 | 156,280 |
| Sep 4, 2024 | 14.0900 | 14.3700 | 12.8475 | 13.6100 | 7.1414 | 147,531 |
| Sep 3, 2024 | 14.6700 | 15.1000 | 14.1300 | 14.6700 | 7.6976 | 207,648 |
| Aug 30, 2024 | 13.1000 | 14.9300 | 12.9000 | 13.8700 | 7.2778 | 416,160 |
| Aug 29, 2024 | 12.1500 | 13.4000 | 12.0200 | 13.1100 | 6.8790 | 246,927 |
| Aug 28, 2024 | 12.1400 | 12.1400 | 11.0100 | 11.4500 | 6.0080 | 336,731 |
| Aug 27, 2024 | 13.4000 | 14.1500 | 11.5700 | 12.3500 | 6.4802 | 392,137 |
| Aug 26, 2024 | 16.2000 | 16.4900 | 12.1900 | 14.2000 | 7.4510 | 1,145,927 |
| Aug 23, 2024 | 12.0000 | 18.0000 | 11.6940 | 18.0000 | 9.4449 | 561,418 |
| Aug 22, 2024 | 11.0000 | 11.8999 | 10.1300 | 11.3000 | 5.9293 | 493,313 |
| Aug 21, 2024 | 9.1500 | 9.1500 | 9.0500 | 9.0500 | 4.7487 | 293,589 |
| Aug 20, 2024 | 8.9800 | 9.1800 | 8.9800 | 9.0912 | 4.7703 | 3,102 |
| Aug 19, 2024 | 8.8600 | 9.1950 | 8.8600 | 9.1950 | 4.8248 | 1,544 |
| Aug 16, 2024 | 8.9600 | 9.1100 | 8.9250 | 9.0000 | 4.7224 | 3,922 |
| Aug 15, 2024 | 9.0000 | 9.2250 | 8.8600 | 9.1066 | 4.7784 | 3,790 |
| Aug 14, 2024 | 9.4500 | 9.4500 | 9.0600 | 9.2450 | 4.8510 | 5,657 |
| Aug 13, 2024 | 9.2000 | 9.2000 | 9.0600 | 9.1500 | 4.8011 | 2,051 |
| Aug 12, 2024 | 9.2500 | 9.5700 | 9.2500 | 9.4900 | 4.9795 | 5,268 |
| Aug 9, 2024 | 9.3600 | 9.4000 | 9.3000 | 9.3000 | 4.8798 | 3,484 |
| Aug 8, 2024 | 9.3600 | 9.4605 | 9.3600 | 9.3600 | 4.9113 | 885 |
| Aug 7, 2024 | 9.3600 | 9.5800 | 9.3600 | 9.5800 | 5.0268 | 1,739 |
| Aug 6, 2024 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 4.9113 | - |
| Aug 5, 2024 | 9.3400 | 9.3600 | 9.3400 | 9.3600 | 4.9113 | 2,222 |
| Aug 2, 2024 | 9.3800 | 9.6200 | 9.3800 | 9.6200 | 5.0478 | 1,752 |
| Aug 1, 2024 | 9.4100 | 9.6800 | 9.3700 | 9.3800 | 4.9218 | 3,512 |
| Jul 31, 2024 | 9.5500 | 9.6600 | 9.3600 | 9.6600 | 5.0687 | 3,691 |
| Jul 30, 2024 | 9.5000 | 9.6799 | 9.4500 | 9.6799 | 5.0792 | 1,475 |
| Jul 29, 2024 | 9.7000 | 9.7200 | 9.6800 | 9.6800 | 5.0792 | 1,749 |
| Jul 26, 2024 | 9.6600 | 9.9000 | 9.5001 | 9.5700 | 5.0215 | 1,084 |
| Jul 25, 2024 | 9.6300 | 9.8450 | 9.4782 | 9.8450 | 5.1658 | 2,878 |
| Jul 24, 2024 | 9.7200 | 9.7500 | 9.6737 | 9.7400 | 5.1107 | 812 |
| Jul 23, 2024 | 9.3800 | 9.7100 | 9.3600 | 9.6500 | 5.0635 | 6,354 |
| Jul 22, 2024 | 9.6300 | 9.6300 | 9.5100 | 9.5300 | 5.0005 | 1,280 |
| Jul 19, 2024 | 9.6200 | 9.9500 | 9.6200 | 9.9275 | 5.2091 | 2,215 |
| Jul 18, 2024 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | 5.0320 | - |
| Jul 17, 2024 | 10.0000 | 10.0650 | 9.5900 | 9.5900 | 5.0320 | 4,213 |
| Jul 16, 2024 | 9.8775 | 10.0000 | 9.8500 | 10.0000 | 5.2471 | 7,684 |
| Jul 15, 2024 | 9.9200 | 9.9299 | 9.7400 | 9.8501 | 5.1685 | 2,556 |
| Jul 12, 2024 | 9.7100 | 9.9250 | 9.7100 | 9.8896 | 5.1892 | 1,582 |
| Jul 11, 2024 | 9.9000 | 10.0250 | 9.9000 | 9.9400 | 5.2157 | 2,926 |
| Jul 10, 2024 | 9.8750 | 10.0050 | 9.8500 | 9.9100 | 5.1999 | 7,364 |
| Jul 9, 2024 | 9.9400 | 9.9400 | 9.8050 | 9.8050 | 5.1448 | 1,000 |
| Jul 8, 2024 | 9.8300 | 10.1500 | 9.8300 | 10.0499 | 5.2733 | 813 |
| Jul 5, 2024 | 9.8500 | 9.9900 | 9.8250 | 9.8250 | 5.1553 | 1,788 |
| Jul 3, 2024 | 9.8500 | 10.1200 | 9.8500 | 9.8650 | 5.1763 | 2,213 |
| Jul 2, 2024 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 5.1160 | 705 |
| Jul 1, 2024 | 9.7850 | 10.1599 | 9.7850 | 9.8900 | 5.1894 | 4,360 |
| Jun 28, 2024 | 10.0000 | 10.0350 | 10.0000 | 10.0350 | 5.2655 | 1,124 |
| Jun 27, 2024 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 5.1947 | 684 |
| Jun 26, 2024 | 9.9063 | 9.9726 | 9.8689 | 9.8689 | 5.1784 | 1,954 |
| Jun 25, 2024 | 9.9000 | 9.9000 | 9.8700 | 9.9000 | 5.1947 | 2,219 |
| Jun 24, 2024 | 9.9000 | 9.9900 | 9.8100 | 9.9000 | 5.1947 | 5,507 |
| Jun 21, 2024 | 9.9000 | 9.9900 | 9.8700 | 9.8700 | 5.1789 | 3,179 |
| Jun 20, 2024 | 9.9700 | 10.0050 | 9.8366 | 9.9000 | 5.1947 | 3,690 |
| Jun 18, 2024 | 10.1100 | 10.1100 | 9.8300 | 9.9700 | 5.2314 | 2,466 |
| Jun 17, 2024 | 10.0500 | 10.1150 | 10.0200 | 10.0300 | 5.2629 | 9,146 |
| Jun 14, 2024 | 10.0850 | 10.1500 | 10.0213 | 10.0850 | 5.2917 | 6,639 |
| Jun 13, 2024 | 10.0700 | 10.3292 | 10.0500 | 10.1000 | 5.2996 | 14,704 |
| Jun 12, 2024 | 10.0000 | 10.2000 | 9.9700 | 10.0709 | 5.2844 | 12,169 |
| Jun 11, 2024 | 9.8700 | 10.0000 | 9.8700 | 10.0000 | 5.2471 | 1,769 |
| Jun 10, 2024 | 9.8900 | 10.0800 | 9.8500 | 10.0800 | 5.2891 | 7,663 |
| Jun 7, 2024 | 9.8500 | 10.1100 | 9.7637 | 9.9000 | 5.1947 | 6,493 |
| Jun 6, 2024 | 9.7000 | 10.0000 | 9.5391 | 9.8700 | 5.1789 | 5,710 |
| Jun 5, 2024 | 9.5500 | 10.1406 | 9.5000 | 10.0400 | 5.2681 | 23,494 |
| Jun 4, 2024 | 9.6900 | 9.7000 | 9.5500 | 9.5500 | 5.0110 | 2,254 |
| Jun 3, 2024 | 9.5297 | 9.6490 | 9.5250 | 9.6000 | 5.0373 | 6,608 |
| May 31, 2024 | 9.2500 | 9.6000 | 9.2200 | 9.5300 | 5.0005 | 7,113 |
| May 30, 2024 | 8.9500 | 9.2501 | 8.9500 | 9.2501 | 4.8537 | 1,253 |
| May 29, 2024 | 9.2399 | 9.2400 | 9.0400 | 9.0420 | 4.7445 | 4,023 |
| May 28, 2024 | 9.2250 | 9.3400 | 9.2000 | 9.2535 | 4.8554 | 4,642 |
| May 24, 2024 | 9.1700 | 9.2920 | 9.1700 | 9.2500 | 4.8536 | 3,182 |
| May 23, 2024 | 9.1000 | 9.2400 | 8.8500 | 9.1050 | 4.7775 | 16,207 |
| May 22, 2024 | 9.3500 | 9.3500 | 9.0320 | 9.1000 | 4.7749 | 5,668 |
| May 21, 2024 | 8.9600 | 9.3085 | 8.6900 | 9.2654 | 4.8617 | 85,476 |
| May 20, 2024 | 8.5100 | 8.5200 | 7.7500 | 7.9000 | 4.1452 | 5,590 |
| May 17, 2024 | 8.7150 | 8.7150 | 8.5000 | 8.5100 | 4.4653 | 2,149 |
| May 16, 2024 | 8.5500 | 8.7100 | 8.5500 | 8.6200 | 4.5230 | 3,206 |
| May 15, 2024 | 8.7299 | 8.7300 | 8.5600 | 8.6400 | 4.5335 | 4,509 |
| May 14, 2024 | 8.2300 | 8.5000 | 8.2200 | 8.5000 | 4.4601 | 5,923 |
| May 13, 2024 | 8.2200 | 8.2500 | 8.2150 | 8.2201 | 4.3132 | 963 |
| May 10, 2024 | 8.0500 | 8.2250 | 8.0500 | 8.2250 | 4.3158 | 2,537 |
| May 9, 2024 | 8.0200 | 8.1200 | 7.9500 | 8.0850 | 4.2423 | 3,471 |
| May 8, 2024 | 7.9000 | 8.1100 | 7.9000 | 8.1100 | 4.2554 | 2,273 |
| May 7, 2024 | 8.0000 | 8.1300 | 7.8500 | 7.9000 | 4.1452 | 1,898 |
| May 6, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 4.1977 | 3,764 |
| May 3, 2024 | 8.1400 | 8.1400 | 7.9600 | 8.0000 | 4.1977 | 10,627 |
| May 2, 2024 | 7.9000 | 8.1400 | 7.9000 | 8.1400 | 4.2712 | 2,691 |
| May 1, 2024 | 8.1400 | 8.1400 | 8.0000 | 8.0000 | 4.1977 | 792 |
| Apr 30, 2024 | 7.9000 | 7.9100 | 7.9000 | 7.9000 | 4.1452 | 1,610 |
| Apr 29, 2024 | 7.9000 | 8.0950 | 7.8700 | 7.9200 | 4.1557 | 8,231 |
| Apr 26, 2024 | 7.9400 | 8.1899 | 7.9000 | 7.9000 | 4.1452 | 3,146 |
| Apr 25, 2024 | 7.9000 | 8.1499 | 7.9000 | 8.1499 | 4.2764 | 1,833 |
| Apr 24, 2024 | 8.1900 | 8.1900 | 7.7900 | 7.9800 | 4.1872 | 7,546 |
| Apr 23, 2024 | 8.2300 | 8.2800 | 8.2300 | 8.2800 | 4.3446 | 1,771 |
| Apr 22, 2024 | 8.0000 | 8.2086 | 8.0000 | 8.0000 | 4.1977 | 2,761 |
| Apr 19, 2024 | 7.9500 | 8.0402 | 7.8000 | 7.9900 | 4.1925 | 5,634 |
| Apr 18, 2024 | 8.1900 | 8.1900 | 7.9900 | 8.0500 | 4.2240 | 4,093 |
| Apr 17, 2024 | 7.8500 | 8.0700 | 7.8500 | 8.0700 | 4.2344 | 2,250 |
| Apr 16, 2024 | 7.8700 | 7.8700 | 7.8500 | 7.8500 | 4.1190 | 3,285 |
| Apr 15, 2024 | 7.7500 | 7.9551 | 7.7500 | 7.8900 | 4.1400 | 4,360 |
| Apr 12, 2024 | 7.9500 | 8.0236 | 7.9000 | 7.9000 | 4.1452 | 3,092 |
| Apr 11, 2024 | 8.0100 | 8.1900 | 7.7900 | 8.1000 | 4.2502 | 51,791 |
| Apr 10, 2024 | 7.6500 | 8.3200 | 7.5800 | 7.9005 | 4.1455 | 20,024 |
| Apr 9, 2024 | 7.8900 | 8.1587 | 7.4501 | 7.7400 | 4.0613 | 58,021 |
| Apr 8, 2024 | 9.0900 | 9.0900 | 8.8712 | 8.9000 | 4.6700 | 17,685 |
| Apr 5, 2024 | 8.8000 | 9.0900 | 8.7971 | 9.0700 | 4.7592 | 7,975 |
| Apr 4, 2024 | 9.1000 | 9.1000 | 8.7000 | 8.7700 | 4.6017 | 14,193 |
| Apr 3, 2024 | 9.1235 | 9.1397 | 8.9300 | 9.1000 | 4.7749 | 7,711 |
| Apr 2, 2024 | 9.0000 | 9.1000 | 9.0000 | 9.0500 | 4.7487 | 4,613 |
| Apr 1, 2024 | 8.9700 | 9.2000 | 8.9700 | 9.0700 | 4.7592 | 27,222 |
| Mar 28, 2024 | 8.9900 | 9.0250 | 8.9500 | 9.0250 | 4.7356 | 4,641 |
| Mar 27, 2024 | 8.9600 | 9.0800 | 8.9600 | 9.0100 | 4.7277 | 4,168 |
| Mar 26, 2024 | 9.0000 | 9.2000 | 9.0000 | 9.0200 | 4.7329 | 11,468 |
| Mar 25, 2024 | 8.9500 | 9.1872 | 8.9200 | 9.0100 | 4.7277 | 18,385 |
| Mar 22, 2024 | 9.0200 | 9.1500 | 8.9300 | 9.0900 | 4.7697 | 58,887 |
| Mar 21, 2024 | 9.0000 | 9.1499 | 8.8900 | 9.0697 | 4.7590 | 19,192 |
| Mar 20, 2024 | 8.8900 | 9.0300 | 8.8900 | 9.0100 | 4.7277 | 16,493 |
| Mar 19, 2024 | 8.8000 | 9.0500 | 8.8000 | 9.0000 | 4.7224 | 15,240 |
| Mar 18, 2024 | 8.7000 | 9.3900 | 8.7000 | 8.9200 | 4.6805 | 78,275 |
| Mar 15, 2024 | 8.1700 | 8.9300 | 7.8600 | 8.1200 | 4.2607 | 66,378 |
| Mar 14, 2024 | 7.9800 | 8.2000 | 7.9800 | 8.1600 | 4.2817 | 6,480 |
| Mar 13, 2024 | 7.8556 | 8.0600 | 7.8100 | 7.9900 | 4.1925 | 11,458 |
| Mar 12, 2024 | 7.8000 | 7.9700 | 7.8000 | 7.9200 | 4.1557 | 5,630 |
| Mar 11, 2024 | 7.9300 | 8.0614 | 7.9000 | 7.9200 | 4.1557 | 5,139 |
| Mar 8, 2024 | 8.0000 | 8.0000 | 7.8000 | 7.9500 | 4.1715 | 3,545 |
| Mar 7, 2024 | 7.9200 | 8.0400 | 7.9200 | 8.0400 | 4.2187 | 1,342 |
| Mar 6, 2024 | 7.7800 | 8.0000 | 7.7700 | 7.9250 | 4.1584 | 11,174 |
| Mar 5, 2024 | 8.0900 | 8.0900 | 7.9000 | 7.9500 | 4.1715 | 12,913 |
| Mar 4, 2024 | 8.1400 | 8.2266 | 8.0700 | 8.1400 | 4.2712 | 14,044 |
| Mar 1, 2024 | 8.4200 | 8.6600 | 8.1000 | 8.1600 | 4.2817 | 58,064 |
| Feb 29, 2024 | 8.1900 | 8.5000 | 8.0166 | 8.3400 | 4.3761 | 34,408 |
| Feb 28, 2024 | 8.2500 | 8.2500 | 7.9600 | 8.0600 | 4.2292 | 8,417 |
| Feb 27, 2024 | 8.1600 | 8.3650 | 8.1600 | 8.3300 | 4.3709 | 8,259 |
| Feb 26, 2024 | 8.2909 | 8.4600 | 8.2000 | 8.2917 | 4.3508 | 19,231 |
| Feb 23, 2024 | 8.3500 | 8.8200 | 8.2100 | 8.4750 | 4.4470 | 16,615 |
| Feb 22, 2024 | 8.3800 | 8.6918 | 8.3800 | 8.4100 | 4.4129 | 25,448 |
| Feb 21, 2024 | 8.2300 | 8.5000 | 8.2212 | 8.5000 | 4.4601 | 10,568 |
| Feb 20, 2024 | 8.4900 | 8.4900 | 8.2000 | 8.4100 | 4.4129 | 15,178 |
| Feb 16, 2024 | 8.4200 | 8.4475 | 8.2000 | 8.4100 | 4.4129 | 24,539 |
| Feb 15, 2024 | 8.3400 | 8.5200 | 8.3322 | 8.3900 | 4.4024 | 13,163 |
| Feb 14, 2024 | 8.4700 | 8.5035 | 8.3200 | 8.4237 | 4.4200 | 9,200 |
| Feb 13, 2024 | 8.3100 | 8.5000 | 8.1900 | 8.3200 | 4.3656 | 26,348 |
| Feb 12, 2024 | 8.3000 | 8.6300 | 8.1600 | 8.4900 | 4.4548 | 53,503 |
| Feb 9, 2024 | 8.0300 | 8.2000 | 7.8501 | 8.1100 | 4.2554 | 16,911 |
| Feb 8, 2024 | 7.4200 | 8.5500 | 7.4000 | 8.1200 | 4.2607 | 70,193 |
| Feb 7, 2024 | 7.3900 | 7.6000 | 7.2151 | 7.4600 | 3.9144 | 15,865 |
| Feb 6, 2024 | 7.4000 | 7.5500 | 7.0900 | 7.2900 | 3.8252 | 60,895 |
| Feb 5, 2024 | 8.2200 | 8.7499 | 7.9000 | 7.9000 | 4.1452 | 73,244 |
| Feb 2, 2024 | 8.1500 | 8.6000 | 7.7600 | 8.5500 | 4.4863 | 124,498 |
| Feb 1, 2024 | 8.1000 | 8.7900 | 7.6100 | 8.7100 | 4.5703 | 515,787 |
| Jan 31, 2024 | 8.9600 | 10.7500 | 7.6100 | 8.3800 | 4.3971 | 11,823,299 |
| Jan 30, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 2.7023 | - |
| Jan 29, 2024 | 5.4300 | 5.4300 | 5.1500 | 5.1500 | 2.7023 | 948 |
| Jan 26, 2024 | 5.2200 | 5.8637 | 5.0102 | 5.6999 | 2.9908 | 12,874 |
| Jan 25, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 2.7075 | 677 |
| Jan 24, 2024 | 5.2200 | 5.2200 | 5.1500 | 5.1500 | 2.7023 | 1,734 |
| Jan 23, 2024 | 5.2200 | 5.2597 | 5.1700 | 5.1766 | 2.7162 | 1,321 |
| Jan 22, 2024 | 5.2000 | 5.2400 | 5.2000 | 5.2200 | 2.7390 | 2,673 |
| Jan 19, 2024 | 5.2300 | 5.2300 | 5.2200 | 5.2200 | 2.7390 | 624 |
| Jan 18, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 2.7390 | 669 |
| Jan 17, 2024 | 5.2200 | 5.2200 | 5.0700 | 5.0700 | 2.6603 | 857 |
| Jan 16, 2024 | 5.0400 | 5.4699 | 5.0230 | 5.1732 | 2.7145 | 3,071 |
| Jan 12, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 2.7233 | 531 |
| Jan 11, 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2200 | 2.7390 | 999 |
| Jan 10, 2024 | 5.2200 | 5.2837 | 5.2000 | 5.2462 | 2.7528 | 1,796 |
| Jan 9, 2024 | 5.4600 | 5.4800 | 5.2101 | 5.2101 | 2.7338 | 2,825 |
| Jan 8, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | 2.8335 | 1,418 |
| Jan 5, 2024 | 5.4200 | 5.4968 | 5.4200 | 5.4201 | 2.8440 | 1,573 |
| Jan 4, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 2.8335 | 791 |
| Jan 3, 2024 | 5.2001 | 5.3700 | 5.2001 | 5.3700 | 2.8177 | 1,911 |
| Jan 2, 2024 | 5.2100 | 5.4800 | 5.2100 | 5.4800 | 2.8754 | 811 |
| Dec 29, 2023 | 5.3600 | 5.4500 | 5.1900 | 5.3400 | 2.8020 | 11,175 |
| Dec 28, 2023 | 5.2400 | 5.5800 | 5.2400 | 5.5000 | 2.8859 | 5,707 |
| Dec 27, 2023 | 5.2100 | 5.6655 | 5.1900 | 5.2000 | 2.7285 | 3,314 |
| Dec 26, 2023 | 5.5200 | 5.5201 | 5.5000 | 5.5000 | 2.8859 | 3,375 |
| Dec 22, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 2.8859 | 1,416 |
| Dec 21, 2023 | 5.2400 | 5.7200 | 5.1108 | 5.7000 | 2.9909 | 22,249 |
| Dec 20, 2023 | 5.2500 | 5.2500 | 5.1750 | 5.1900 | 2.7233 | 6,748 |
| Dec 19, 2023 | 5.3536 | 5.8600 | 5.2000 | 5.2400 | 2.7495 | 4,760 |
| Dec 18, 2023 | 5.6200 | 5.6300 | 5.3400 | 5.3400 | 2.8020 | 5,807 |
| Dec 15, 2023 | 5.9000 | 5.9000 | 5.5000 | 5.6200 | 2.9489 | 1,607 |
| Dec 14, 2023 | 5.7000 | 5.8812 | 5.5000 | 5.5447 | 2.9094 | 4,606 |
| Dec 13, 2023 | 5.6400 | 6.0000 | 5.6400 | 5.7800 | 3.0329 | 1,541 |
| Dec 12, 2023 | 5.8350 | 5.8350 | 5.8350 | 5.8350 | 3.0617 | - |
| Dec 11, 2023 | 5.9000 | 6.0000 | 5.8350 | 5.8350 | 3.0617 | 3,133 |
| Dec 8, 2023 | 6.4000 | 6.4000 | 5.7000 | 6.2500 | 3.2795 | 2,681 |
| Dec 7, 2023 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 3.1325 | 849 |
| Dec 6, 2023 | 5.9500 | 5.9700 | 5.8000 | 5.8000 | 3.0433 | 1,813 |
| Dec 5, 2023 | 6.2000 | 6.2000 | 5.9500 | 5.9700 | 3.1325 | 7,430 |
| Dec 4, 2023 | 6.0300 | 6.0300 | 5.9800 | 5.9800 | 3.1378 | 1,034 |
| Dec 1, 2023 | 6.2100 | 6.2100 | 5.9300 | 5.9300 | 3.1116 | 858 |
| Nov 30, 2023 | 6.1400 | 6.2350 | 5.7900 | 5.9300 | 3.1116 | 4,457 |
| Nov 29, 2023 | 6.3700 | 6.3700 | 5.6500 | 5.9650 | 3.1299 | 5,770 |
| Nov 28, 2023 | 6.1000 | 6.1100 | 5.6500 | 5.8600 | 3.0748 | 5,984 |
| Nov 27, 2023 | 5.5400 | 6.4999 | 5.3149 | 5.9100 | 3.1011 | 8,239 |
| Nov 24, 2023 | 5.8700 | 5.8700 | 5.8307 | 5.8307 | 3.0595 | 800 |
Related Tickers
SXTC China SXT Pharmaceuticals, Inc.
0.3829
-1.57%
PTPI Petros Pharmaceuticals, Inc.
0.2699
+5.02%
BVF.F Bausch Health Companies Inc.
7.74
+0.40%
VYYRF Voyageur Pharmaceuticals Ltd.
0.0500
0.00%
DHBUF Delivra Health Brands Inc.
0.0140
0.00%
NTRR Neutra Corp.
0.0001
0.00%
AYURF Ayurcann Holdings Corp.
0.0220
0.00%
ATTBF Abattis Bioceuticals Corp.
0.0001
0.00%
CPHI China Pharma Holdings, Inc.
0.1925
-3.27%
ROMJF Rubicon Organics Inc.
0.2150
-0.05%