Guardion Health Sciences Inc (GHSI)

Exchange: NASDAQ

$1.01 ($-0.02) -1.94%

Data as of Dec. 2, 2021

Dec. 2, 2021
Guardion Health Sciences Inc - Daily Information
Click for more stock information on Guardion Health Sciences Inc.
Daily Information Data
Date Dec. 2, 2021
Open $1.04
Previous Close $1.01
High $1.05
Low $0.98
Adjusted Open $1.04
Previous Adjusted Close $1.01
Adjusted High $1.05
Adjusted Low $0.98

About Guardion Health Sciences Inc (GHSI)

Guardion Health Sciences, Inc., is a clinical nutrition and diagnostics company. Guardion offers a portfolio of science-based, clinically supported nutrition, supplements, medical foods and diagnostic products that support healthcare professionals, their patients, and consumers in achieving health goals. Guardion’s commercial and developmental initiatives are supported by equally impressive scientific and medical advisory boards, led by seasoned business executives and physicians with many years of experience.

Historical Stock Data for Guardion Health Sciences Inc (GHSI)
Date Open High Low Close Adj.Close Volume
2021-11-30 $1.04 $1.05 $0.98 $1.01 $1.01 539,619
2021-11-29 $1.11 $1.11 $1.03 $1.03 $1.03 433,242
2021-11-26 $1.06 $1.14 $1.05 $1.13 $1.13 180,179
2021-11-24 $1.05 $1.10 $1.04 $1.10 $1.10 393,614
2021-11-23 $1.08 $1.09 $1.03 $1.08 $1.08 612,941
2021-11-22 $1.11 $1.13 $1.05 $1.10 $1.10 342,644
2021-11-19 $1.10 $1.13 $1.08 $1.09 $1.09 423,555
2021-11-18 $1.25 $1.25 $1.10 $1.13 $1.13 874,499
2021-11-17 $1.26 $1.26 $1.22 $1.23 $1.23 263,480
2021-11-16 $1.28 $1.29 $1.22 $1.25 $1.25 252,586
2021-11-15 $1.35 $1.38 $1.27 $1.30 $1.30 274,605
2021-11-12 $1.18 $1.33 $1.18 $1.32 $1.32 513,465
2021-11-11 $1.30 $1.31 $1.20 $1.21 $1.21 785,016
2021-11-10 $1.34 $1.39 $1.30 $1.30 $1.30 547,531
2021-11-09 $1.36 $1.43 $1.34 $1.37 $1.37 380,356
2021-11-08 $1.34 $1.41 $1.34 $1.38 $1.38 641,223
2021-11-05 $1.36 $1.36 $1.30 $1.33 $1.33 582,881
2021-11-04 $1.37 $1.38 $1.32 $1.33 $1.33 471,805
2021-11-03 $1.36 $1.38 $1.32 $1.35 $1.35 467,751
2021-11-02 $1.49 $1.50 $1.35 $1.40 $1.40 902,380
2021-11-01 $1.51 $1.55 $1.47 $1.52 $1.52 1,375,956
2021-10-29 $1.39 $1.56 $1.35 $1.55 $1.55 2,738,043
2021-10-28 $1.31 $1.50 $1.30 $1.49 $1.49 5,515,854
2021-10-27 $1.51 $1.98 $1.27 $1.50 $1.50 86,432,663
2021-10-26 $1.05 $1.22 $1.03 $1.18 $1.18 16,110,895
2021-10-25 $1.00 $1.07 $1.00 $1.05 $1.05 342,119
2021-10-22 $1.04 $1.04 $0.96 $1.01 $1.01 471,548
2021-10-21 $1.05 $1.09 $1.01 $1.06 $1.06 289,565
2021-10-20 $1.00 $1.08 $1.00 $1.05 $1.05 494,170
2021-10-19 $1.00 $1.02 $0.98 $1.01 $1.01 201,062
2021-10-18 $1.00 $1.01 $1.00 $1.01 $1.01 190,805
2021-10-15 $1.01 $1.02 $0.98 $1.01 $1.01 226,909
2021-10-14 $1.03 $1.03 $0.98 $1.01 $1.01 549,786
2021-10-13 $1.04 $1.06 $1.02 $1.03 $1.03 287,806
2021-10-12 $0.98 $1.05 $0.98 $1.03 $1.03 513,445
2021-10-11 $1.07 $1.07 $0.96 $1.02 $1.02 1,459,960
2021-10-08 $1.11 $1.11 $1.04 $1.08 $1.08 572,766
2021-10-07 $1.15 $1.19 $1.04 $1.11 $1.11 982,390
2021-10-06 $1.14 $1.16 $1.13 $1.15 $1.15 118,872
2021-10-05 $1.18 $1.21 $1.12 $1.16 $1.16 529,371
2021-10-04 $1.22 $1.26 $1.18 $1.20 $1.20 266,734
2021-10-01 $1.26 $1.27 $1.17 $1.24 $1.24 600,083
2021-09-30 $1.24 $1.30 $1.20 $1.27 $1.27 387,539
2021-09-29 $1.30 $1.36 $1.19 $1.25 $1.25 630,599
2021-09-28 $1.22 $1.41 $1.22 $1.27 $1.27 961,945
2021-09-27 $1.18 $1.25 $1.17 $1.22 $1.22 191,410
2021-09-24 $1.18 $1.20 $1.17 $1.19 $1.19 98,246
2021-09-23 $1.18 $1.21 $1.17 $1.21 $1.21 135,318
2021-09-22 $1.16 $1.21 $1.15 $1.19 $1.19 151,434
2021-09-21 $1.20 $1.20 $1.15 $1.16 $1.16 161,844
2021-09-20 $1.20 $1.20 $1.14 $1.19 $1.19 259,370
2021-09-17 $1.21 $1.24 $1.19 $1.22 $1.22 197,599
2021-09-16 $1.25 $1.26 $1.19 $1.22 $1.22 157,204
2021-09-15 $1.23 $1.26 $1.20 $1.25 $1.25 134,721
2021-09-14 $1.26 $1.28 $1.22 $1.23 $1.23 117,820
2021-09-13 $1.29 $1.30 $1.25 $1.28 $1.28 127,908
2021-09-10 $1.28 $1.32 $1.26 $1.29 $1.29 176,241
2021-09-09 $1.28 $1.29 $1.25 $1.28 $1.28 77,166
2021-09-08 $1.31 $1.33 $1.27 $1.29 $1.29 152,554
2021-09-07 $1.34 $1.36 $1.30 $1.32 $1.32 233,083
2021-09-03 $1.32 $1.38 $1.31 $1.34 $1.34 275,880
2021-09-02 $1.30 $1.32 $1.27 $1.32 $1.32 149,853
2021-09-01 $1.25 $1.29 $1.24 $1.28 $1.28 161,049
2021-08-31 $1.22 $1.25 $1.19 $1.24 $1.24 269,635
2021-08-30 $1.27 $1.28 $1.22 $1.22 $1.22 163,066
2021-08-27 $1.27 $1.31 $1.25 $1.26 $1.26 176,864
2021-08-26 $1.25 $1.31 $1.25 $1.28 $1.28 293,195
2021-08-25 $1.30 $1.32 $1.23 $1.25 $1.25 334,939
2021-08-24 $1.15 $1.42 $1.15 $1.32 $1.32 1,864,026
2021-08-23 $1.17 $1.18 $1.15 $1.16 $1.16 323,357
2021-08-20 $1.15 $1.17 $1.12 $1.14 $1.14 398,782
2021-08-19 $1.12 $1.17 $1.11 $1.13 $1.13 178,074
2021-08-18 $1.10 $1.16 $1.09 $1.14 $1.14 285,679
2021-08-17 $1.20 $1.22 $1.10 $1.11 $1.11 534,995
2021-08-16 $1.21 $1.26 $1.21 $1.23 $1.23 152,238
2021-08-13 $1.29 $1.30 $1.21 $1.25 $1.25 226,184
2021-08-12 $1.31 $1.33 $1.28 $1.30 $1.30 120,947
2021-08-11 $1.32 $1.34 $1.30 $1.33 $1.33 188,389
2021-08-10 $1.35 $1.35 $1.29 $1.32 $1.32 204,769
2021-08-09 $1.32 $1.35 $1.30 $1.33 $1.33 161,072
2021-08-06 $1.38 $1.39 $1.30 $1.33 $1.33 173,843
2021-08-05 $1.28 $1.39 $1.27 $1.36 $1.36 401,893
2021-08-04 $1.32 $1.37 $1.28 $1.29 $1.29 196,440
2021-08-03 $1.34 $1.37 $1.32 $1.34 $1.34 136,465
2021-08-02 $1.34 $1.39 $1.34 $1.35 $1.35 142,428
2021-07-30 $1.40 $1.40 $1.33 $1.35 $1.35 172,942
2021-07-29 $1.40 $1.42 $1.37 $1.39 $1.39 216,259
2021-07-28 $1.36 $1.41 $1.35 $1.41 $1.41 176,731
2021-07-27 $1.42 $1.42 $1.35 $1.37 $1.37 177,089
2021-07-26 $1.43 $1.46 $1.40 $1.44 $1.44 109,079
2021-07-23 $1.43 $1.45 $1.40 $1.42 $1.42 127,613
2021-07-22 $1.52 $1.52 $1.43 $1.44 $1.44 157,814
2021-07-21 $1.45 $1.50 $1.41 $1.50 $1.50 217,749
2021-07-20 $1.40 $1.45 $1.40 $1.41 $1.41 174,816
2021-07-19 $1.35 $1.40 $1.32 $1.38 $1.38 223,481
2021-07-16 $1.40 $1.50 $1.40 $1.40 $1.40 289,536
2021-07-15 $1.39 $1.47 $1.37 $1.45 $1.45 203,551
2021-07-14 $1.50 $1.53 $1.42 $1.42 $1.42 442,173
2021-07-13 $1.55 $1.60 $1.50 $1.51 $1.51 216,811
2021-07-12 $1.56 $1.59 $1.53 $1.55 $1.55 135,738
2021-07-09 $1.54 $1.58 $1.49 $1.58 $1.58 567,372
2021-07-08 $1.53 $1.59 $1.49 $1.54 $1.54 358,288
2021-07-07 $1.65 $1.67 $1.57 $1.57 $1.57 351,486
2021-07-06 $1.68 $1.71 $1.64 $1.65 $1.65 136,184
2021-07-02 $1.74 $1.74 $1.66 $1.68 $1.68 362,878
2021-07-01 $1.75 $1.79 $1.70 $1.72 $1.72 243,848
2021-06-30 $1.76 $1.80 $1.73 $1.76 $1.76 288,570
2021-06-29 $1.87 $1.87 $1.75 $1.78 $1.78 331,914
2021-06-28 $1.87 $1.87 $1.82 $1.85 $1.85 299,363
2021-06-25 $1.80 $1.90 $1.80 $1.87 $1.87 695,476
2021-06-24 $1.79 $1.83 $1.76 $1.82 $1.82 284,347
2021-06-23 $1.78 $1.82 $1.75 $1.79 $1.79 299,572
2021-06-22 $1.76 $1.80 $1.68 $1.79 $1.79 532,697
2021-06-21 $1.73 $1.77 $1.66 $1.77 $1.77 532,268
2021-06-18 $1.85 $1.85 $1.71 $1.73 $1.73 529,268
2021-06-17 $1.77 $1.85 $1.74 $1.85 $1.85 608,402
2021-06-16 $1.74 $1.78 $1.66 $1.78 $1.78 474,442
2021-06-15 $1.85 $1.86 $1.74 $1.75 $1.75 485,572
2021-06-14 $1.77 $1.86 $1.76 $1.83 $1.83 720,827
2021-06-11 $1.73 $1.78 $1.71 $1.75 $1.75 377,351
2021-06-10 $1.76 $1.76 $1.68 $1.73 $1.73 426,284
2021-06-09 $1.68 $1.79 $1.68 $1.71 $1.71 513,709
2021-06-08 $1.72 $1.75 $1.64 $1.70 $1.70 607,022
2021-06-07 $1.63 $1.72 $1.63 $1.70 $1.70 494,196
2021-06-04 $1.69 $1.69 $1.60 $1.60 $1.60 461,768
2021-06-03 $1.61 $1.72 $1.58 $1.68 $1.68 839,983
2021-06-02 $1.61 $1.69 $1.59 $1.61 $1.61 678,285
2021-06-01 $1.59 $1.64 $1.57 $1.61 $1.61 460,538
2021-05-28 $1.53 $1.60 $1.53 $1.57 $1.57 301,072
2021-05-27 $1.53 $1.58 $1.51 $1.55 $1.55 447,352
2021-05-26 $1.45 $1.54 $1.45 $1.51 $1.51 702,726
2021-05-25 $1.52 $1.58 $1.46 $1.47 $1.47 794,272
2021-05-24 $1.57 $1.60 $1.52 $1.57 $1.57 605,528
2021-05-21 $1.55 $1.60 $1.51 $1.60 $1.60 782,747
2021-05-20 $1.60 $1.60 $1.51 $1.54 $1.54 674,535
2021-05-19 $1.65 $1.71 $1.56 $1.58 $1.58 1,778,829
2021-05-18 $1.67 $2.18 $1.67 $1.76 $1.76 17,382,869
2021-05-17 $1.56 $1.61 $1.53 $1.57 $1.57 158,631
2021-05-14 $1.48 $1.61 $1.48 $1.58 $1.58 298,615
2021-05-13 $1.49 $1.58 $1.47 $1.47 $1.47 356,268
2021-05-12 $1.54 $1.56 $1.47 $1.49 $1.49 420,938
2021-05-11 $1.50 $1.59 $1.46 $1.56 $1.56 397,723
2021-05-10 $1.55 $1.58 $1.51 $1.56 $1.56 544,221
2021-05-07 $1.61 $1.65 $1.50 $1.55 $1.55 638,946
2021-05-06 $1.66 $1.66 $1.57 $1.61 $1.61 451,075
2021-05-05 $1.69 $1.74 $1.66 $1.67 $1.67 276,097
2021-05-04 $1.72 $1.75 $1.61 $1.69 $1.69 561,222
2021-05-03 $1.76 $1.78 $1.72 $1.76 $1.76 324,298
2021-04-30 $1.79 $1.83 $1.72 $1.76 $1.76 302,882
2021-04-29 $1.82 $1.84 $1.75 $1.79 $1.79 283,555
2021-04-28 $1.78 $1.83 $1.73 $1.82 $1.82 284,583
2021-04-27 $1.88 $1.88 $1.73 $1.78 $1.78 378,015
2021-04-26 $1.70 $1.84 $1.70 $1.80 $1.80 426,485
2021-04-23 $1.73 $1.78 $1.70 $1.72 $1.72 291,962
2021-04-22 $1.71 $1.79 $1.66 $1.70 $1.70 479,992
2021-04-21 $1.60 $1.73 $1.56 $1.69 $1.69 799,438
2021-04-20 $1.65 $1.68 $1.64 $1.65 $1.65 376,131
2021-04-19 $1.80 $1.83 $1.65 $1.68 $1.68 491,077
2021-04-16 $1.62 $1.90 $1.54 $1.84 $1.84 1,675,122
2021-04-15 $1.85 $1.86 $1.66 $1.66 $1.66 874,054
2021-04-14 $1.72 $1.99 $1.71 $1.82 $1.82 1,190,953
2021-04-13 $1.86 $1.87 $1.73 $1.74 $1.74 1,052,602
2021-04-12 $2.07 $2.07 $1.83 $1.86 $1.86 1,364,164
2021-04-09 $2.11 $2.13 $2.06 $2.12 $2.12 657,954
2021-04-08 $2.04 $2.16 $2.02 $2.12 $2.12 1,194,693
2021-04-07 $2.06 $2.12 $2.00 $2.04 $2.04 1,249,098
2021-04-06 $2.15 $2.19 $2.05 $2.13 $2.13 2,023,899
2021-04-05 $2.44 $2.47 $2.12 $2.17 $2.17 2,128,891
2021-04-01 $2.46 $2.48 $2.41 $2.47 $2.47 518,903
2021-03-31 $2.45 $2.49 $2.37 $2.40 $2.40 740,615
2021-03-30 $2.44 $2.52 $2.40 $2.43 $2.43 441,709
2021-03-29 $2.61 $2.63 $2.42 $2.47 $2.47 884,870
2021-03-26 $2.66 $2.76 $2.47 $2.60 $2.60 1,467,309
2021-03-25 $2.50 $2.68 $2.49 $2.66 $2.66 990,714
2021-03-24 $2.50 $2.65 $2.35 $2.59 $2.59 2,325,768
2021-03-23 $2.48 $2.58 $2.33 $2.57 $2.57 1,475,183
2021-03-22 $2.63 $2.65 $2.50 $2.51 $2.51 1,089,000
2021-03-19 $2.61 $2.68 $2.55 $2.62 $2.62 1,046,544
2021-03-18 $2.72 $2.80 $2.52 $2.59 $2.59 2,406,068
2021-03-17 $2.64 $3.07 $2.60 $2.72 $2.72 4,994,050
2021-03-16 $2.65 $2.76 $2.53 $2.71 $2.71 3,834,769
2021-03-15 $2.87 $2.88 $2.57 $2.64 $2.64 4,342,110
2021-03-12 $2.72 $2.92 $2.69 $2.84 $2.84 1,867,400
2021-03-11 $2.55 $2.95 $2.51 $2.89 $2.89 2,133,281
2021-03-10 $2.67 $2.71 $2.50 $2.51 $2.51 1,122,699
2021-03-09 $2.61 $2.65 $2.44 $2.62 $2.62 1,913,765
2021-03-08 $2.54 $2.78 $2.41 $2.47 $2.47 1,458,655
2021-03-05 $2.73 $2.73 $2.14 $2.55 $2.55 2,156,682
2021-03-04 $2.69 $2.80 $2.47 $2.57 $2.57 3,204,791
2021-03-03 $2.50 $3.13 $2.36 $2.82 $2.82 7,149,693
2021-03-02 $2.74 $2.84 $2.50 $2.50 $2.50 3,001,962
2021-03-01 $2.79 $2.99 $2.55 $2.67 $2.67 5,828,439
2021-02-26 $0.51 $0.59 $0.50 $0.50 $3.03 12,170,334
2021-02-25 $0.75 $0.78 $0.67 $0.69 $4.17 4,141,436
2021-02-24 $0.79 $0.84 $0.77 $0.78 $4.69 5,386,986
2021-02-23 $0.96 $0.98 $0.75 $0.75 $4.51 7,085,673
2021-02-22 $1.12 $1.12 $1.01 $1.04 $6.24 2,451,141
2021-02-19 $1.03 $1.13 $1.01 $1.09 $6.54 2,384,864
2021-02-18 $1.05 $1.10 $1.01 $1.04 $6.24 1,946,136
2021-02-17 $1.13 $1.14 $1.04 $1.08 $6.48 2,323,533
2021-02-16 $1.17 $1.20 $1.10 $1.16 $6.96 3,355,346
2021-02-12 $1.10 $1.15 $1.05 $1.10 $6.60 2,883,992
2021-02-11 $1.18 $1.40 $0.88 $1.15 $6.90 9,246,348
2021-02-10 $1.17 $1.19 $1.00 $1.11 $6.66 6,542,541
2021-02-09 $1.02 $1.13 $0.96 $1.05 $6.30 9,556,838
2021-02-08 $0.83 $0.99 $0.83 $0.98 $5.87 10,074,766
2021-02-05 $0.79 $0.81 $0.77 $0.79 $4.73 2,494,851
2021-02-04 $0.78 $0.81 $0.76 $0.76 $4.59 2,741,026
2021-02-03 $0.74 $0.78 $0.71 $0.75 $4.50 3,345,997
2021-02-02 $0.77 $0.79 $0.70 $0.74 $4.46 3,873,040
2021-02-01 $0.81 $0.81 $0.72 $0.76 $4.57 2,847,352
2021-01-29 $0.83 $0.93 $0.79 $0.81 $4.88 3,951,147
2021-01-28 $0.77 $1.10 $0.76 $0.89 $5.31 15,407,373
2021-01-27 $0.69 $0.85 $0.65 $0.76 $4.56 4,398,690
2021-01-26 $0.79 $0.79 $0.72 $0.75 $4.52 1,912,723
2021-01-25 $0.81 $0.84 $0.77 $0.78 $4.68 2,643,894
2021-01-22 $0.78 $0.83 $0.76 $0.80 $4.81 2,659,997
2021-01-21 $0.84 $0.86 $0.79 $0.81 $4.85 4,184,796
2021-01-20 $0.90 $0.96 $0.75 $0.86 $5.18 9,529,374
2021-01-19 $0.65 $0.82 $0.64 $0.80 $4.80 9,292,196
2021-01-15 $0.62 $0.68 $0.60 $0.64 $3.81 4,677,665
2021-01-14 $0.63 $0.63 $0.58 $0.62 $3.75 2,487,218
2021-01-13 $0.67 $0.69 $0.61 $0.63 $3.80 2,668,651
2021-01-12 $0.73 $0.74 $0.63 $0.67 $4.04 4,564,539
2021-01-11 $0.74 $0.79 $0.69 $0.72 $4.32 4,917,157
2021-01-08 $0.68 $0.75 $0.64 $0.73 $4.40 5,700,711
2021-01-07 $0.70 $0.77 $0.65 $0.70 $4.20 8,805,443
2021-01-06 $0.80 $1.04 $0.60 $0.66 $3.96 43,729,479
2021-01-05 $0.52 $0.58 $0.46 $0.55 $3.30 9,173,617
2021-01-04 $0.43 $0.54 $0.43 $0.51 $3.05 6,009,533
2020-12-31 $0.50 $0.53 $0.39 $0.42 $2.49 11,187,869
2020-12-30 $0.39 $0.64 $0.38 $0.59 $3.53 37,365,040
2020-12-29 $0.35 $0.38 $0.33 $0.38 $2.29 6,963,180
2020-12-28 $0.31 $0.33 $0.30 $0.31 $1.88 2,157,540
2020-12-24 $0.42 $0.47 $0.32 $0.34 $2.05 8,127,120
2020-12-23 $0.28 $0.39 $0.28 $0.37 $2.23 9,367,895
2020-12-22 $0.24 $0.28 $0.24 $0.26 $1.57 1,373,434
2020-12-21 $0.25 $0.25 $0.23 $0.24 $1.46 578,911
2020-12-18 $0.24 $0.25 $0.24 $0.24 $1.46 584,305
2020-12-17 $0.23 $0.24 $0.23 $0.24 $1.41 785,742
2020-12-16 $0.22 $0.22 $0.22 $0.22 $1.34 273,813
2020-12-15 $0.22 $0.23 $0.22 $0.22 $1.30 240,293
2020-12-14 $0.24 $0.24 $0.22 $0.22 $1.31 594,440
2020-12-11 $0.25 $0.25 $0.23 $0.23 $1.40 385,514
2020-12-10 $0.23 $0.26 $0.23 $0.24 $1.43 953,579
2020-12-09 $0.25 $0.25 $0.22 $0.23 $1.37 751,772
2020-12-08 $0.25 $0.26 $0.24 $0.25 $1.47 528,347
2020-12-07 $0.27 $0.27 $0.25 $0.26 $1.54 581,348
2020-12-04 $0.25 $0.28 $0.25 $0.25 $1.52 1,609,866
2020-12-03 $0.29 $0.29 $0.23 $0.24 $1.45 1,943,057
2020-12-02 $0.29 $0.30 $0.26 $0.29 $1.74 797,222
2020-12-01 $0.28 $0.32 $0.27 $0.29 $1.76 2,686,329
2020-11-30 $0.25 $0.27 $0.23 $0.26 $1.58 1,214,876
2020-11-27 $0.26 $0.26 $0.24 $0.24 $1.47 337,623
2020-11-25 $0.24 $0.26 $0.24 $0.25 $1.49 679,146
2020-11-24 $0.25 $0.25 $0.23 $0.24 $1.41 531,110
2020-11-23 $0.22 $0.26 $0.22 $0.25 $1.48 1,131,589
2020-11-20 $0.23 $0.26 $0.21 $0.23 $1.36 4,023,410
2020-11-19 $0.20 $0.23 $0.20 $0.21 $1.25 838,209
2020-11-18 $0.19 $0.21 $0.19 $0.20 $1.22 685,761
2020-11-17 $0.19 $0.19 $0.18 $0.19 $1.13 244,292
2020-11-16 $0.20 $0.20 $0.19 $0.19 $1.15 358,666
2020-11-13 $0.19 $0.20 $0.19 $0.19 $1.15 281,943
2020-11-12 $0.20 $0.21 $0.19 $0.19 $1.13 507,845
2020-11-11 $0.20 $0.24 $0.18 $0.20 $1.21 1,918,288
2020-11-10 $0.17 $0.20 $0.17 $0.19 $1.13 738,257
2020-11-09 $0.17 $0.18 $0.17 $0.17 $1.03 536,227
2020-11-06 $0.17 $0.17 $0.17 $0.17 $1.00 255,046
2020-11-05 $0.17 $0.18 $0.17 $0.17 $1.02 190,090
2020-11-04 $0.17 $0.18 $0.17 $0.17 $1.03 165,956
2020-11-03 $0.17 $0.18 $0.17 $0.17 $1.04 154,752
2020-11-02 $0.18 $0.19 $0.17 $0.18 $1.06 219,220
2020-10-30 $0.19 $0.19 $0.18 $0.18 $1.07 302,687
2020-10-29 $0.18 $0.20 $0.17 $0.19 $1.14 817,798
2020-10-28 $0.19 $0.20 $0.17 $0.18 $1.09 1,176,993
2020-10-27 $0.21 $0.21 $0.18 $0.18 $1.09 1,585,754
2020-10-26 $0.20 $0.23 $0.20 $0.22 $1.31 2,426,449
2020-10-23 $0.20 $0.20 $0.19 $0.20 $1.18 126,332
2020-10-22 $0.20 $0.20 $0.19 $0.20 $1.18 256,614
2020-10-21 $0.20 $0.20 $0.20 $0.20 $1.21 223,203
2020-10-20 $0.20 $0.21 $0.20 $0.20 $1.20 214,411
2020-10-19 $0.20 $0.21 $0.20 $0.21 $1.23 207,466
2020-10-16 $0.21 $0.21 $0.20 $0.20 $1.21 149,668
2020-10-15 $0.21 $0.21 $0.20 $0.21 $1.23 123,315
2020-10-14 $0.22 $0.22 $0.21 $0.21 $1.27 151,418
2020-10-13 $0.22 $0.22 $0.21 $0.21 $1.27 200,989
2020-10-12 $0.20 $0.22 $0.20 $0.21 $1.28 355,910
2020-10-09 $0.21 $0.22 $0.20 $0.20 $1.21 691,745
2020-10-08 $0.21 $0.22 $0.21 $0.22 $1.29 246,867
2020-10-07 $0.21 $0.22 $0.21 $0.21 $1.27 241,700
2020-10-06 $0.22 $0.22 $0.21 $0.21 $1.26 465,914
2020-10-05 $0.24 $0.25 $0.22 $0.23 $1.35 720,003
2020-10-02 $0.22 $0.27 $0.21 $0.23 $1.39 4,279,086
2020-10-01 $0.20 $0.21 $0.20 $0.21 $1.26 331,304
2020-09-30 $0.20 $0.20 $0.20 $0.20 $1.20 336,460
2020-09-29 $0.20 $0.20 $0.19 $0.20 $1.19 276,931
2020-09-28 $0.20 $0.20 $0.20 $0.20 $1.20 224,924
2020-09-25 $0.21 $0.22 $0.19 $0.20 $1.18 646,114
2020-09-24 $0.23 $0.23 $0.21 $0.21 $1.26 680,296
2020-09-23 $0.23 $0.23 $0.21 $0.23 $1.36 583,471
2020-09-22 $0.25 $0.25 $0.23 $0.23 $1.39 467,923
2020-09-21 $0.24 $0.27 $0.23 $0.25 $1.48 904,092
2020-09-18 $0.23 $0.25 $0.22 $0.22 $1.33 770,004
2020-09-17 $0.24 $0.24 $0.23 $0.23 $1.37 247,238
2020-09-16 $0.24 $0.25 $0.23 $0.23 $1.41 351,300
2020-09-15 $0.23 $0.25 $0.22 $0.24 $1.43 767,324
2020-09-14 $0.23 $0.24 $0.22 $0.23 $1.37 513,094
2020-09-11 $0.26 $0.26 $0.23 $0.23 $1.37 321,169
2020-09-10 $0.25 $0.26 $0.25 $0.25 $1.49 231,382
2020-09-09 $0.23 $0.26 $0.23 $0.25 $1.48 220,837
2020-09-08 $0.22 $0.24 $0.22 $0.24 $1.45 293,780
2020-09-04 $0.23 $0.24 $0.20 $0.23 $1.38 732,592
2020-09-03 $0.26 $0.27 $0.25 $0.25 $1.50 513,806
2020-09-02 $0.29 $0.29 $0.26 $0.27 $1.64 731,990
2020-09-01 $0.31 $0.31 $0.29 $0.29 $1.74 575,952
2020-08-31 $0.30 $0.32 $0.30 $0.31 $1.88 390,171
2020-08-28 $0.33 $0.33 $0.30 $0.30 $1.83 825,038
2020-08-27 $0.34 $0.34 $0.32 $0.33 $2.01 448,287
2020-08-26 $0.33 $0.36 $0.32 $0.35 $2.08 598,591
2020-08-25 $0.33 $0.34 $0.31 $0.34 $2.02 390,649
2020-08-24 $0.30 $0.34 $0.30 $0.33 $2.00 661,526
2020-08-21 $0.29 $0.33 $0.28 $0.32 $1.94 790,236
2020-08-20 $0.29 $0.30 $0.28 $0.29 $1.77 625,910
2020-08-19 $0.35 $0.35 $0.30 $0.30 $1.82 1,180,516
2020-08-18 $0.36 $0.36 $0.34 $0.34 $2.07 425,793
2020-08-17 $0.35 $0.37 $0.35 $0.35 $2.13 451,768
2020-08-14 $0.38 $0.38 $0.34 $0.34 $2.06 1,038,800
2020-08-13 $0.39 $0.39 $0.37 $0.39 $2.32 657,859
2020-08-12 $0.43 $0.44 $0.40 $0.42 $2.49 1,266,224
2020-08-11 $0.45 $0.45 $0.42 $0.44 $2.62 756,047
2020-08-10 $0.42 $0.46 $0.41 $0.44 $2.65 1,768,970
2020-08-07 $0.40 $0.41 $0.39 $0.41 $2.44 409,289
2020-08-06 $0.41 $0.41 $0.39 $0.40 $2.42 448,218
2020-08-05 $0.40 $0.41 $0.38 $0.40 $2.42 809,060
2020-08-04 $0.41 $0.41 $0.39 $0.40 $2.40 300,509
2020-08-03 $0.42 $0.42 $0.37 $0.41 $2.43 1,146,603
2020-07-31 $0.42 $0.43 $0.42 $0.42 $2.54 275,036
2020-07-30 $0.42 $0.43 $0.42 $0.42 $2.53 308,602
2020-07-29 $0.44 $0.44 $0.42 $0.43 $2.57 419,631
2020-07-28 $0.43 $0.44 $0.43 $0.44 $2.63 295,309
2020-07-27 $0.44 $0.45 $0.43 $0.43 $2.57 391,766
2020-07-24 $0.45 $0.45 $0.43 $0.44 $2.63 422,960
2020-07-23 $0.45 $0.47 $0.45 $0.45 $2.71 465,131
2020-07-22 $0.48 $0.48 $0.46 $0.46 $2.75 639,549
2020-07-21 $0.48 $0.52 $0.47 $0.49 $2.93 1,775,055
2020-07-20 $0.45 $0.48 $0.44 $0.48 $2.86 1,218,614
2020-07-17 $0.42 $0.46 $0.42 $0.45 $2.70 1,552,252
2020-07-16 $0.42 $0.43 $0.42 $0.42 $2.54 711,450
2020-07-15 $0.44 $0.44 $0.42 $0.43 $2.59 1,272,572
2020-07-14 $0.43 $0.44 $0.41 $0.42 $2.54 1,210,836
2020-07-13 $0.43 $0.45 $0.41 $0.44 $2.65 2,270,620
2020-07-10 $0.43 $0.43 $0.42 $0.42 $2.52 474,710
2020-07-09 $0.43 $0.44 $0.42 $0.42 $2.54 384,408
2020-07-08 $0.43 $0.45 $0.42 $0.44 $2.62 890,764
2020-07-07 $0.42 $0.44 $0.41 $0.42 $2.53 502,579
2020-07-06 $0.42 $0.43 $0.41 $0.42 $2.53 378,936
2020-07-02 $0.43 $0.43 $0.40 $0.42 $2.52 557,762
2020-07-01 $0.44 $0.44 $0.43 $0.43 $2.59 549,934
2020-06-30 $0.46 $0.46 $0.43 $0.44 $2.63 614,066
2020-06-29 $0.45 $0.46 $0.44 $0.45 $2.69 605,212
2020-06-26 $0.47 $0.47 $0.44 $0.45 $2.67 842,889
2020-06-25 $0.44 $0.48 $0.43 $0.47 $2.80 1,395,749
2020-06-24 $0.46 $0.47 $0.43 $0.45 $2.67 869,501
2020-06-23 $0.44 $0.49 $0.44 $0.46 $2.78 3,031,731
2020-06-22 $0.43 $0.45 $0.43 $0.44 $2.61 737,877
2020-06-19 $0.43 $0.46 $0.43 $0.44 $2.61 1,210,461
2020-06-18 $0.43 $0.45 $0.42 $0.43 $2.58 756,889
2020-06-17 $0.45 $0.45 $0.43 $0.43 $2.58 1,016,529
2020-06-16 $0.47 $0.49 $0.46 $0.46 $2.75 1,824,539
2020-06-15 $0.43 $0.51 $0.42 $0.49 $2.96 3,539,284
2020-06-12 $0.44 $0.46 $0.42 $0.44 $2.63 830,270
2020-06-11 $0.45 $0.47 $0.43 $0.43 $2.57 1,023,105
2020-06-10 $0.50 $0.50 $0.47 $0.48 $2.85 804,235
2020-06-09 $0.47 $0.52 $0.46 $0.49 $2.91 1,836,275
2020-06-08 $0.44 $0.49 $0.42 $0.47 $2.81 1,391,950
2020-06-05 $0.51 $0.51 $0.49 $0.50 $2.97 711,086
2020-06-04 $0.51 $0.51 $0.46 $0.50 $3.00 1,160,094
2020-06-03 $0.52 $0.54 $0.51 $0.51 $3.06 1,764,698
2020-06-02 $0.54 $0.54 $0.51 $0.52 $3.11 764,808
2020-06-01 $0.52 $0.54 $0.50 $0.52 $3.12 904,918
2020-05-29 $0.53 $0.55 $0.51 $0.53 $3.17 1,345,127
2020-05-28 $0.50 $0.53 $0.49 $0.52 $3.14 1,090,771
2020-05-27 $0.52 $0.52 $0.49 $0.50 $3.01 989,410
2020-05-26 $0.56 $0.56 $0.52 $0.53 $3.18 1,336,428
2020-05-22 $0.51 $0.59 $0.50 $0.55 $3.27 3,241,340
2020-05-21 $0.51 $0.55 $0.51 $0.52 $3.12 2,293,442
2020-05-20 $0.46 $0.50 $0.46 $0.49 $2.93 966,803
2020-05-19 $0.49 $0.49 $0.46 $0.47 $2.82 474,043
2020-05-18 $0.48 $0.49 $0.47 $0.48 $2.90 880,496
2020-05-15 $0.45 $0.46 $0.44 $0.45 $2.69 727,168
2020-05-14 $0.47 $0.47 $0.44 $0.45 $2.70 1,434,719
2020-05-13 $0.47 $0.52 $0.45 $0.48 $2.90 1,582,897
2020-05-12 $0.52 $0.54 $0.48 $0.48 $2.90 1,477,968
2020-05-11 $0.52 $0.53 $0.48 $0.50 $3.00 1,001,840
2020-05-08 $0.47 $0.52 $0.45 $0.51 $3.04 2,369,400
2020-05-07 $0.47 $0.49 $0.45 $0.47 $2.82 589,777
2020-05-06 $0.49 $0.49 $0.44 $0.45 $2.71 969,666
2020-05-05 $0.52 $0.52 $0.48 $0.50 $2.97 1,179,665
2020-05-04 $0.49 $0.52 $0.47 $0.50 $2.99 1,783,062
2020-05-01 $0.47 $0.51 $0.45 $0.48 $2.85 2,545,264
2020-04-30 $0.45 $0.47 $0.43 $0.46 $2.77 1,636,049
2020-04-29 $0.44 $0.46 $0.42 $0.44 $2.61 717,709
2020-04-28 $0.43 $0.45 $0.42 $0.44 $2.65 947,240
2020-04-27 $0.41 $0.43 $0.39 $0.43 $2.56 1,152,338
2020-04-24 $0.40 $0.41 $0.39 $0.40 $2.37 750,304
2020-04-23 $0.42 $0.43 $0.40 $0.41 $2.43 988,674
2020-04-22 $0.49 $0.49 $0.41 $0.42 $2.54 1,466,881
2020-04-21 $0.45 $0.48 $0.43 $0.47 $2.84 1,369,901
2020-04-20 $0.42 $0.47 $0.41 $0.45 $2.72 1,420,635
2020-04-17 $0.41 $0.43 $0.40 $0.42 $2.50 709,970
2020-04-16 $0.43 $0.44 $0.40 $0.41 $2.44 922,121
2020-04-15 $0.45 $0.45 $0.41 $0.42 $2.53 1,411,042
2020-04-14 $0.49 $0.62 $0.47 $0.48 $2.85 6,977,387
2020-04-13 $0.46 $0.49 $0.44 $0.47 $2.82 838,163
2020-04-09 $0.49 $0.49 $0.45 $0.47 $2.81 1,060,809
2020-04-08 $0.46 $0.51 $0.45 $0.48 $2.90 2,571,470
2020-04-07 $0.41 $0.46 $0.40 $0.44 $2.66 1,153,812
2020-04-06 $0.43 $0.43 $0.40 $0.42 $2.53 513,134
2020-04-03 $0.40 $0.45 $0.40 $0.43 $2.58 969,941
2020-04-02 $0.41 $0.43 $0.39 $0.41 $2.45 962,289
2020-04-01 $0.46 $0.46 $0.41 $0.43 $2.55 1,675,540
2020-03-31 $0.47 $0.47 $0.43 $0.46 $2.73 1,006,755
2020-03-30 $0.42 $0.47 $0.39 $0.42 $2.51 1,253,019
2020-03-27 $0.44 $0.47 $0.43 $0.45 $2.70 915,366
2020-03-26 $0.44 $0.47 $0.42 $0.44 $2.64 903,708
2020-03-25 $0.46 $0.51 $0.45 $0.45 $2.70 1,214,454
2020-03-24 $0.42 $0.54 $0.39 $0.53 $3.18 3,324,665
2020-03-23 $0.48 $0.48 $0.42 $0.45 $2.67 1,330,676
2020-03-20 $0.42 $0.51 $0.39 $0.48 $2.85 3,367,011
2020-03-19 $0.46 $0.48 $0.38 $0.41 $2.47 3,709,705
2020-03-18 $0.30 $0.42 $0.28 $0.41 $2.43 2,830,583
2020-03-17 $0.30 $0.34 $0.28 $0.30 $1.80 607,049
2020-03-16 $0.31 $0.31 $0.26 $0.28 $1.68 745,475
2020-03-13 $0.33 $0.38 $0.32 $0.34 $2.03 1,166,737
2020-03-12 $0.35 $0.39 $0.32 $0.33 $1.96 980,759
2020-03-11 $0.37 $0.42 $0.35 $0.39 $2.34 1,267,309
2020-03-10 $0.39 $0.43 $0.30 $0.40 $2.38 2,694,791
2020-03-09 $0.42 $0.42 $0.36 $0.37 $2.23 1,133,015
2020-03-06 $0.48 $0.49 $0.43 $0.45 $2.71 2,947,789
2020-03-05 $0.44 $0.48 $0.40 $0.45 $2.67 2,524,056
2020-03-04 $0.36 $0.45 $0.34 $0.44 $2.64 2,690,471
2020-03-03 $0.46 $0.46 $0.36 $0.41 $2.46 2,437,479
2020-03-02 $0.50 $0.53 $0.44 $0.49 $2.96 3,545,036
2020-02-28 $0.67 $0.74 $0.38 $0.42 $2.54 14,900,425
2020-02-27 $0.29 $0.50 $0.29 $0.47 $2.82 8,089,988
2020-02-26 $0.32 $0.33 $0.29 $0.31 $1.83 1,272,582
2020-02-25 $0.29 $0.33 $0.29 $0.30 $1.77 525,250
2020-02-24 $0.30 $0.31 $0.28 $0.30 $1.79 435,148
2020-02-21 $0.31 $0.33 $0.29 $0.31 $1.83 836,272
2020-02-20 $0.29 $0.32 $0.28 $0.31 $1.83 1,229,106
2020-02-19 $0.27 $0.29 $0.27 $0.29 $1.71 478,199
2020-02-18 $0.28 $0.28 $0.27 $0.28 $1.65 264,249
2020-02-14 $0.28 $0.30 $0.28 $0.28 $1.69 421,525
2020-02-13 $0.31 $0.33 $0.29 $0.29 $1.76 726,784
2020-02-12 $0.29 $0.30 $0.28 $0.29 $1.76 555,284
2020-02-11 $0.28 $0.28 $0.27 $0.28 $1.66 357,678
2020-02-10 $0.27 $0.28 $0.27 $0.28 $1.65 376,070
2020-02-07 $0.29 $0.29 $0.27 $0.28 $1.69 687,364
2020-02-06 $0.34 $0.35 $0.30 $0.30 $1.82 2,890,121
2020-02-05 $0.27 $0.27 $0.26 $0.27 $1.60 269,084
2020-02-04 $0.28 $0.29 $0.26 $0.27 $1.63 551,956
2020-02-03 $0.30 $0.31 $0.29 $0.30 $1.77 263,132
2020-01-31 $0.31 $0.32 $0.30 $0.30 $1.81 225,182
2020-01-30 $0.30 $0.32 $0.29 $0.31 $1.85 405,722
2020-01-29 $0.31 $0.31 $0.28 $0.30 $1.81 269,246
2020-01-28 $0.31 $0.33 $0.29 $0.32 $1.91 303,168
2020-01-27 $0.30 $0.33 $0.28 $0.32 $1.91 485,994
2020-01-24 $0.32 $0.33 $0.31 $0.32 $1.91 334,384
2020-01-23 $0.32 $0.33 $0.31 $0.32 $1.94 485,795
2020-01-22 $0.35 $0.36 $0.31 $0.32 $1.93 930,430
2020-01-21 $0.31 $0.35 $0.30 $0.35 $2.10 933,113
2020-01-17 $0.33 $0.33 $0.30 $0.31 $1.88 724,559
2020-01-16 $0.34 $0.34 $0.32 $0.33 $1.97 751,564
2020-01-15 $0.34 $0.35 $0.33 $0.35 $2.07 505,797
2020-01-14 $0.32 $0.36 $0.32 $0.34 $2.04 760,501
2020-01-13 $0.36 $0.37 $0.32 $0.34 $2.02 943,424
2020-01-10 $0.37 $0.39 $0.34 $0.36 $2.14 1,356,802
2020-01-09 $0.34 $0.40 $0.32 $0.36 $2.16 1,775,367
2020-01-08 $0.35 $0.38 $0.32 $0.34 $2.04 1,123,090
2020-01-07 $0.35 $0.43 $0.30 $0.36 $2.14 3,895,502
2020-01-06 $0.48 $0.50 $0.38 $0.39 $2.33 7,795,206
2020-01-03 $0.25 $0.41 $0.24 $0.36 $2.14 10,354,582
2020-01-02 $0.23 $0.26 $0.22 $0.25 $1.50 1,205,328
2019-12-31 $0.26 $0.26 $0.21 $0.22 $1.32 1,631,929
2019-12-30 $0.22 $0.26 $0.22 $0.25 $1.48 2,158,719
2019-12-27 $0.21 $0.22 $0.20 $0.21 $1.26 582,251
2019-12-26 $0.21 $0.21 $0.20 $0.20 $1.22 395,180
2019-12-24 $0.20 $0.20 $0.19 $0.20 $1.18 148,167
2019-12-23 $0.20 $0.20 $0.19 $0.19 $1.16 265,445
2019-12-20 $0.20 $0.20 $0.20 $0.20 $1.19 205,492
2019-12-19 $0.20 $0.21 $0.20 $0.20 $1.20 344,387
2019-12-18 $0.21 $0.21 $0.20 $0.20 $1.18 532,707
2019-12-17 $0.23 $0.24 $0.20 $0.21 $1.27 1,044,145
2019-12-16 $0.20 $0.24 $0.20 $0.23 $1.35 1,554,497
2019-12-13 $0.19 $0.22 $0.18 $0.20 $1.21 1,296,124
2019-12-12 $0.19 $0.19 $0.18 $0.18 $1.10 310,978
2019-12-11 $0.20 $0.20 $0.18 $0.18 $1.08 373,763
2019-12-10 $0.19 $0.20 $0.19 $0.19 $1.16 439,438
2019-12-09 $0.21 $0.21 $0.19 $0.20 $1.19 489,179
2019-12-06 $0.20 $0.21 $0.20 $0.20 $1.20 306,272
2019-12-05 $0.21 $0.21 $0.20 $0.20 $1.18 607,624
2019-12-04 $0.20 $0.23 $0.20 $0.21 $1.27 873,625
2019-12-03 $0.21 $0.21 $0.19 $0.20 $1.20 520,809
2019-12-02 $0.22 $0.23 $0.20 $0.21 $1.27 695,914
2019-11-29 $0.21 $0.22 $0.20 $0.21 $1.27 372,768
2019-11-27 $0.20 $0.21 $0.20 $0.20 $1.20 398,462
2019-11-26 $0.23 $0.23 $0.19 $0.20 $1.22 543,942
2019-11-25 $0.21 $0.25 $0.19 $0.22 $1.34 865,061
2019-11-22 $0.22 $0.26 $0.21 $0.22 $1.30 2,554,098
2019-11-21 $0.18 $0.23 $0.17 $0.20 $1.22 2,089,356
2019-11-20 $0.18 $0.19 $0.17 $0.17 $1.03 1,461,783
2019-11-19 $0.20 $0.20 $0.18 $0.18 $1.10 864,396
2019-11-18 $0.23 $0.23 $0.20 $0.20 $1.20 1,009,505
2019-11-15 $0.22 $0.22 $0.22 $0.22 $1.30 351,886
2019-11-14 $0.23 $0.24 $0.22 $0.22 $1.33 560,908
2019-11-13 $0.25 $0.25 $0.23 $0.24 $1.46 542,186
2019-11-12 $0.25 $0.25 $0.24 $0.24 $1.46 425,283
2019-11-11 $0.27 $0.27 $0.24 $0.25 $1.52 342,325
2019-11-08 $0.26 $0.27 $0.25 $0.26 $1.58 308,655
2019-11-07 $0.28 $0.28 $0.25 $0.26 $1.58 535,803
2019-11-06 $0.27 $0.28 $0.24 $0.28 $1.68 879,924
2019-11-05 $0.27 $0.27 $0.23 $0.26 $1.53 942,811
2019-11-04 $0.27 $0.27 $0.26 $0.27 $1.60 346,942
2019-11-01 $0.27 $0.28 $0.26 $0.27 $1.62 248,057
2019-10-31 $0.28 $0.28 $0.26 $0.27 $1.63 414,879
2019-10-30 $0.28 $0.29 $0.27 $0.27 $1.61 663,793
2019-10-29 $0.29 $0.29 $0.26 $0.28 $1.67 580,926
2019-10-28 $0.31 $0.31 $0.27 $0.28 $1.70 1,983,599
2019-10-25 $0.47 $0.48 $0.41 $0.43 $2.60 938,206
2019-10-24 $0.52 $0.53 $0.43 $0.47 $2.82 584,401
2019-10-23 $0.53 $0.60 $0.51 $0.52 $3.10 1,178,159
2019-10-22 $0.50 $0.51 $0.49 $0.50 $2.99 189,543
2019-10-21 $0.49 $0.52 $0.49 $0.51 $3.05 222,187
2019-10-18 $0.50 $0.53 $0.50 $0.51 $3.06 391,436
2019-10-17 $0.50 $0.52 $0.48 $0.49 $2.94 256,442
2019-10-16 $0.53 $0.54 $0.50 $0.51 $3.06 228,676
2019-10-15 $0.50 $0.54 $0.47 $0.53 $3.16 568,974
2019-10-14 $0.58 $0.59 $0.52 $0.53 $3.19 646,763
2019-10-11 $0.59 $0.62 $0.57 $0.58 $3.48 547,065
2019-10-10 $0.55 $0.66 $0.53 $0.58 $3.49 1,802,360
2019-10-09 $0.58 $0.62 $0.54 $0.55 $3.32 532,890
2019-10-08 $0.58 $0.62 $0.57 $0.59 $3.54 468,944
2019-10-07 $0.64 $0.65 $0.59 $0.61 $3.63 534,231
2019-10-04 $0.69 $0.73 $0.63 $0.64 $3.86 1,498,341
2019-10-03 $0.54 $0.67 $0.52 $0.66 $3.96 1,339,016
2019-10-02 $0.53 $0.60 $0.47 $0.55 $3.30 1,536,945
2019-10-01 $0.74 $0.74 $0.56 $0.64 $3.84 1,580,925
2019-09-30 $0.82 $0.84 $0.71 $0.76 $4.57 1,264,770
2019-09-27 $0.79 $0.85 $0.75 $0.80 $4.77 1,691,650
2019-09-26 $0.72 $0.80 $0.63 $0.74 $4.42 2,156,087
2019-09-25 $0.85 $0.95 $0.75 $0.79 $4.76 5,816,183
2019-09-24 $0.67 $0.81 $0.67 $0.79 $4.76 4,373,662
2019-09-23 $0.56 $0.70 $0.55 $0.65 $3.90 3,799,957
2019-09-20 $0.51 $0.61 $0.50 $0.54 $3.25 1,860,990
2019-09-19 $0.55 $0.62 $0.41 $0.52 $3.13 3,493,904
2019-09-18 $0.50 $0.79 $0.50 $0.64 $3.84 7,949,882
2019-09-17 $0.38 $0.51 $0.34 $0.47 $2.82 3,726,447
2019-09-16 $0.34 $0.39 $0.32 $0.38 $2.27 2,284,302
2019-09-13 $0.29 $0.33 $0.28 $0.32 $1.91 2,670,420
2019-09-12 $0.27 $0.29 $0.26 $0.27 $1.64 1,022,507
2019-09-11 $0.26 $0.27 $0.25 $0.27 $1.61 1,015,289
2019-09-10 $0.25 $0.26 $0.24 $0.25 $1.51 598,643
2019-09-09 $0.27 $0.27 $0.25 $0.25 $1.49 323,291
2019-09-06 $0.26 $0.26 $0.25 $0.25 $1.52 323,498
2019-09-05 $0.26 $0.26 $0.25 $0.26 $1.56 470,785
2019-09-04 $0.26 $0.26 $0.25 $0.26 $1.54 414,900
2019-09-03 $0.26 $0.27 $0.26 $0.26 $1.55 363,711
2019-08-30 $0.26 $0.27 $0.25 $0.25 $1.52 364,303
2019-08-29 $0.26 $0.26 $0.25 $0.25 $1.52 486,401
2019-08-28 $0.26 $0.26 $0.25 $0.25 $1.52 377,281
2019-08-27 $0.28 $0.28 $0.26 $0.27 $1.59 641,845
2019-08-26 $0.25 $0.29 $0.25 $0.27 $1.61 1,190,621
2019-08-23 $0.25 $0.25 $0.24 $0.25 $1.51 429,517
2019-08-22 $0.26 $0.26 $0.24 $0.26 $1.54 792,693
2019-08-21 $0.27 $0.28 $0.25 $0.27 $1.60 734,801
2019-08-20 $0.29 $0.29 $0.27 $0.27 $1.62 1,003,915
2019-08-19 $0.29 $0.30 $0.28 $0.29 $1.73 1,469,911
2019-08-16 $0.29 $0.30 $0.26 $0.28 $1.66 2,033,258
2019-08-15 $0.31 $0.33 $0.26 $0.28 $1.70 4,135,151
2019-08-14 $0.28 $0.32 $0.26 $0.27 $1.62 3,615,102
2019-08-13 $0.23 $0.27 $0.20 $0.24 $1.44 2,341,164
2019-08-12 $0.66 $0.67 $0.57 $0.60 $3.57 50,075
2019-08-09 $0.76 $0.76 $0.62 $0.65 $3.90 25,162
2019-08-08 $0.76 $0.76 $0.56 $0.56 $3.36 70,590
2019-08-07 $0.85 $0.91 $0.75 $0.77 $4.62 72,848
2019-08-06 $1.09 $1.09 $0.99 $1.06 $6.36 7,986
2019-08-05 $1.17 $1.17 $0.93 $1.05 $6.30 29,776
2019-08-02 $1.22 $1.22 $1.13 $1.15 $6.90 11,427
2019-08-01 $1.24 $1.25 $1.17 $1.23 $7.40 3,314
2019-07-31 $1.15 $1.23 $1.11 $1.22 $7.32 33,255
2019-07-30 $1.21 $1.29 $1.12 $1.17 $6.99 22,333
2019-07-29 $1.21 $1.35 $1.21 $1.22 $7.32 18,105
2019-07-26 $1.25 $1.32 $1.20 $1.25 $7.50 23,451
2019-07-25 $1.43 $1.51 $1.28 $1.29 $7.74 22,885
2019-07-24 $1.36 $1.47 $1.36 $1.44 $8.64 32,887
2019-07-23 $1.64 $1.74 $1.33 $1.34 $8.04 62,900
2019-07-22 $1.55 $2.35 $1.55 $1.66 $9.96 589,297
2019-07-19 $1.51 $1.62 $1.51 $1.61 $9.66 37,593
2019-07-18 $1.70 $1.74 $1.51 $1.62 $9.72 190,909
2019-07-17 $1.42 $3.05 $1.30 $1.86 $11.16 5,614,313
2019-07-16 $0.97 $1.03 $0.96 $0.96 $5.76 1,201
2019-07-15 $1.03 $1.08 $0.94 $0.94 $5.65 946
2019-07-12 $1.15 $1.15 $0.96 $0.99 $5.94 2,995
2019-07-11 $1.18 $1.19 $0.90 $1.07 $6.42 4,733
2019-07-10 $1.13 $1.17 $1.10 $1.10 $6.60 1,338
2019-07-09 $1.15 $1.18 $1.13 $1.13 $6.78 2,803
2019-07-08 $1.23 $1.36 $1.11 $1.17 $7.02 4,238
2019-07-05 $1.20 $1.23 $1.04 $1.23 $7.38 9,649
2019-07-03 $1.23 $1.24 $1.23 $1.24 $7.44 700
2019-07-02 $1.32 $1.44 $1.20 $1.28 $7.68 15,202
2019-07-01 $1.33 $1.33 $1.26 $1.26 $7.56 1,054
2019-06-28 $1.25 $1.40 $1.20 $1.26 $7.56 4,103
2019-06-27 $1.37 $1.40 $1.23 $1.35 $8.10 2,329
2019-06-26 $1.36 $1.39 $1.32 $1.37 $8.22 951
2019-06-25 $1.39 $1.42 $1.31 $1.32 $7.92 3,205
2019-06-24 $1.50 $1.50 $1.31 $1.40 $8.40 5,506
2019-06-21 $1.45 $1.47 $1.35 $1.35 $8.10 11,396
2019-06-20 $1.65 $2.19 $1.43 $1.51 $9.07 105,000
2019-06-19 $1.44 $1.44 $1.33 $1.41 $8.46 1,183
2019-06-18 $1.44 $1.45 $1.28 $1.35 $8.11 4,282
2019-06-17 $1.60 $1.60 $1.42 $1.44 $8.64 2,260
2019-06-14 $1.65 $1.69 $1.55 $1.60 $9.57 767
2019-06-13 $1.60 $1.73 $1.50 $1.61 $9.66 4,287
2019-06-12 $1.61 $1.70 $1.56 $1.63 $9.78 2,399
2019-06-11 $1.69 $1.79 $1.60 $1.60 $9.60 4,254
2019-06-10 $1.75 $1.75 $1.65 $1.70 $10.20 3,460
2019-06-07 $1.71 $1.75 $1.70 $1.73 $10.38 2,365
2019-06-06 $1.70 $1.85 $1.62 $1.71 $10.26 5,112
2019-06-05 $2.00 $2.05 $1.72 $1.76 $10.56 13,590
2019-06-04 $1.57 $2.20 $1.57 $1.96 $11.76 88,118
2019-06-03 $1.59 $1.60 $1.50 $1.57 $9.42 5,604
2019-05-31 $1.62 $1.77 $1.51 $1.53 $9.18 2,504
2019-05-30 $1.69 $1.78 $1.60 $1.70 $10.20 4,770
2019-05-29 $1.70 $1.70 $1.51 $1.66 $9.93 5,734
2019-05-28 $1.60 $1.68 $1.52 $1.60 $9.60 1,959
2019-05-24 $1.86 $1.86 $1.61 $1.61 $9.66 7,198
2019-05-23 $1.85 $1.90 $1.70 $1.87 $11.22 6,803
2019-05-22 $1.62 $1.85 $1.55 $1.83 $10.97 24,128
2019-05-21 $1.45 $1.64 $1.41 $1.58 $9.48 11,144
2019-05-20 $1.42 $1.50 $1.40 $1.48 $8.88 1,266
2019-05-17 $1.52 $1.52 $1.42 $1.42 $8.52 415
2019-05-16 $1.41 $1.48 $1.41 $1.48 $8.88 498
2019-05-15 $1.49 $1.56 $1.45 $1.47 $8.82 1,739
2019-05-14 $1.50 $1.53 $1.45 $1.49 $8.96 2,804
2019-05-13 $1.64 $1.64 $1.35 $1.45 $8.70 9,273
2019-05-10 $1.68 $1.74 $1.42 $1.58 $9.48 14,406
2019-05-09 $1.74 $1.90 $1.64 $1.73 $10.38 9,353
2019-05-08 $1.89 $1.90 $1.67 $1.76 $10.56 3,786
2019-05-07 $1.90 $2.02 $1.77 $1.86 $11.16 9,208
2019-05-06 $1.65 $1.92 $1.58 $1.92 $11.52 12,084
2019-05-03 $2.13 $2.15 $1.36 $1.61 $9.66 24,432
2019-05-02 $2.35 $2.35 $2.11 $2.12 $12.73 1,968
2019-05-01 $2.38 $2.70 $2.12 $2.34 $14.04 9,189
2019-04-30 $2.12 $2.20 $1.93 $2.20 $13.20 10,071
2019-04-29 $2.10 $2.26 $2.10 $2.11 $12.66 3,775
2019-04-26 $2.25 $2.35 $2.00 $2.25 $13.50 9,696
2019-04-25 $2.43 $2.43 $2.00 $2.06 $12.36 13,279
2019-04-24 $2.43 $2.50 $2.20 $2.25 $13.50 3,943
2019-04-23 $2.49 $2.49 $2.14 $2.45 $14.70 2,293
2019-04-22 $2.59 $2.59 $2.00 $2.25 $13.50 5,222
2019-04-18 $2.57 $2.77 $2.25 $2.59 $15.54 7,392
2019-04-17 $2.69 $2.98 $2.56 $2.56 $15.36 5,130
2019-04-16 $3.40 $3.60 $2.55 $2.91 $17.45 18,198
2019-04-15 $3.60 $3.60 $3.30 $3.44 $20.64 2,625
2019-04-12 $3.60 $3.68 $3.30 $3.48 $20.88 3,918
2019-04-11 $3.78 $3.78 $3.40 $3.54 $21.24 3,473
2019-04-10 $3.30 $4.00 $3.30 $3.54 $21.24 18,355
2019-04-09 $3.69 $3.69 $3.30 $3.30 $19.80 10,814
2019-04-08 $3.66 $3.69 $3.40 $3.55 $21.30 11,012
2019-04-05 $3.82 $3.90 $3.45 $3.68 $22.08 50,768

Guardion Health Sciences Inc (GHSI) News Headlines

Recent Guardion Health Sciences Inc (GHSI) News
Time Published Title News Site