NasdaqGM - Delayed Quote USD

GH Research PLC (GHRS)

Compare
6.85 -0.54 (-7.31%)
At close: December 20 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 7.40 7.63 6.72 6.85 6.85 76,500
Dec 19, 2024 7.57 7.99 7.22 7.39 7.39 55,900
Dec 18, 2024 8.20 8.25 7.20 7.40 7.40 101,800
Dec 17, 2024 8.19 8.91 8.19 8.46 8.46 70,200
Dec 16, 2024 7.62 8.58 7.62 8.20 8.20 91,000
Dec 13, 2024 7.88 8.10 7.29 7.74 7.74 69,900
Dec 12, 2024 8.48 8.57 7.73 7.73 7.73 77,800
Dec 11, 2024 9.22 10.00 8.05 8.60 8.60 88,000
Dec 10, 2024 8.51 9.35 8.14 8.97 8.97 75,400
Dec 9, 2024 8.24 8.63 7.77 8.55 8.55 42,900
Dec 6, 2024 8.06 8.18 7.71 8.11 8.11 25,800
Dec 5, 2024 8.03 8.09 7.90 8.00 8.00 20,100
Dec 4, 2024 8.32 8.34 7.86 8.00 8.00 19,400
Dec 3, 2024 8.68 8.75 8.00 8.41 8.41 55,500
Dec 2, 2024 9.00 9.22 8.33 8.68 8.68 73,200
Nov 29, 2024 9.00 9.39 8.60 8.93 8.93 20,500
Nov 27, 2024 9.16 9.40 8.67 9.28 9.28 58,300
Nov 26, 2024 9.17 9.45 8.66 9.10 9.10 38,700
Nov 25, 2024 9.34 9.89 9.01 9.11 9.11 36,600
Nov 22, 2024 9.57 9.94 9.05 9.27 9.27 61,700
Nov 21, 2024 11.07 11.07 9.45 9.62 9.62 103,700
Nov 20, 2024 9.59 11.09 9.50 10.95 10.95 94,900
Nov 19, 2024 9.48 9.61 9.38 9.61 9.61 18,400
Nov 18, 2024 9.05 9.78 9.05 9.47 9.47 159,800
Nov 15, 2024 9.73 9.73 8.56 9.09 9.09 174,600
Nov 14, 2024 9.42 9.75 8.50 8.97 8.97 74,400
Nov 13, 2024 9.38 10.05 9.00 9.24 9.24 52,600
Nov 12, 2024 9.44 9.66 8.97 9.15 9.15 69,300
Nov 11, 2024 8.72 9.47 8.54 9.04 9.04 55,700
Nov 8, 2024 8.56 9.05 8.41 8.61 8.61 44,400
Nov 7, 2024 8.80 9.54 8.55 8.62 8.62 131,700
Nov 6, 2024 8.12 8.80 8.10 8.72 8.72 57,200
Nov 5, 2024 8.10 8.31 7.73 8.03 8.03 31,100
Nov 4, 2024 8.17 8.41 8.00 8.00 8.00 42,700
Nov 1, 2024 8.05 9.02 8.01 8.15 8.15 97,300
Oct 31, 2024 8.24 8.44 7.84 8.10 8.10 87,100
Oct 30, 2024 7.94 8.38 7.74 8.33 8.33 17,700
Oct 29, 2024 8.06 8.37 7.90 8.10 8.10 48,900
Oct 28, 2024 7.78 8.20 7.66 8.06 8.06 69,300
Oct 25, 2024 7.51 7.99 7.39 7.65 7.65 42,100
Oct 24, 2024 7.74 7.76 7.54 7.55 7.55 63,500
Oct 23, 2024 8.29 8.64 7.02 7.51 7.51 86,400
Oct 22, 2024 8.39 8.53 8.00 8.30 8.30 31,800
Oct 21, 2024 8.43 8.77 8.20 8.30 8.30 25,500
Oct 18, 2024 7.95 8.51 7.86 8.31 8.31 41,700
Oct 17, 2024 7.77 8.01 7.34 8.00 8.00 72,300
Oct 16, 2024 7.18 7.74 7.10 7.74 7.74 101,100
Oct 15, 2024 7.15 7.27 7.07 7.10 7.10 8,200
Oct 14, 2024 6.95 7.43 6.95 7.25 7.25 55,100
Oct 11, 2024 7.29 7.41 6.73 6.87 6.87 48,000
Oct 10, 2024 6.58 7.47 6.58 7.29 7.29 128,400
Oct 9, 2024 6.35 6.79 6.19 6.58 6.58 65,900
Oct 8, 2024 6.36 6.62 6.31 6.44 6.44 55,700
Oct 7, 2024 6.48 6.48 6.00 6.30 6.30 65,900
Oct 4, 2024 6.63 6.99 6.47 6.49 6.49 33,900
Oct 3, 2024 6.25 6.64 6.02 6.53 6.53 36,200
Oct 2, 2024 6.41 6.51 6.30 6.32 6.32 82,500
Oct 1, 2024 6.75 6.80 6.21 6.41 6.41 116,800
Sep 30, 2024 6.82 6.84 6.39 6.69 6.69 113,600
Sep 27, 2024 7.00 7.21 6.55 6.88 6.88 74,900
Sep 26, 2024 7.32 7.35 6.88 7.00 7.00 59,900
Sep 25, 2024 7.40 7.64 7.17 7.29 7.29 38,800
Sep 24, 2024 7.00 7.92 6.75 7.32 7.32 84,500
Sep 23, 2024 7.46 7.70 6.90 6.99 6.99 85,700
Sep 20, 2024 7.80 7.80 7.38 7.38 7.38 18,200
Sep 19, 2024 8.07 8.50 7.57 7.80 7.80 52,000
Sep 18, 2024 8.14 8.44 7.70 7.99 7.99 38,500
Sep 17, 2024 8.19 8.55 7.98 8.10 8.10 12,500
Sep 16, 2024 8.25 8.53 7.94 8.23 8.23 33,600
Sep 13, 2024 8.52 8.69 7.83 8.30 8.30 22,900
Sep 12, 2024 8.14 8.46 8.00 8.46 8.46 55,900
Sep 11, 2024 8.06 8.24 7.85 8.14 8.14 53,600
Sep 10, 2024 9.23 9.23 7.91 8.01 8.01 50,600
Sep 9, 2024 8.29 8.73 8.29 8.50 8.50 15,100
Sep 6, 2024 8.57 8.59 8.09 8.23 8.23 11,600
Sep 5, 2024 8.56 8.77 8.01 8.47 8.47 19,100
Sep 4, 2024 9.97 9.97 8.21 8.47 8.47 57,900
Sep 3, 2024 10.09 10.33 9.49 9.81 9.81 18,700
Aug 30, 2024 10.87 10.97 10.23 10.50 10.50 21,900
Aug 29, 2024 11.11 11.49 10.67 10.97 10.97 13,800
Aug 28, 2024 11.37 12.11 10.39 11.00 11.00 37,900
Aug 27, 2024 9.94 11.55 9.94 11.32 11.32 10,800
Aug 26, 2024 11.45 11.85 10.99 11.04 11.04 31,600
Aug 23, 2024 11.25 11.64 11.06 11.48 11.48 10,400
Aug 22, 2024 11.01 11.65 11.01 11.11 11.11 14,800
Aug 21, 2024 11.48 12.28 11.09 11.09 11.09 55,500
Aug 20, 2024 11.00 11.76 10.61 11.40 11.40 23,100
Aug 19, 2024 10.10 10.97 9.67 10.57 10.57 23,300
Aug 16, 2024 9.95 10.23 9.64 10.00 10.00 53,000
Aug 15, 2024 9.90 10.11 9.71 9.90 9.90 47,600
Aug 14, 2024 10.07 10.82 9.72 9.84 9.84 26,700
Aug 13, 2024 9.76 10.74 9.76 10.15 10.15 19,100
Aug 12, 2024 10.01 10.41 9.72 9.82 9.82 11,900
Aug 9, 2024 10.52 10.75 10.04 10.06 10.06 12,000
Aug 8, 2024 10.66 10.94 10.34 10.49 10.49 16,500
Aug 7, 2024 11.13 11.78 10.56 10.69 10.69 16,400
Aug 6, 2024 11.41 12.00 11.11 11.15 11.15 29,800
Aug 5, 2024 11.69 11.89 11.00 11.45 11.45 25,200
Aug 2, 2024 12.37 12.37 11.49 11.92 11.92 69,800
Aug 1, 2024 12.46 14.00 12.14 12.33 12.33 75,600
Jul 31, 2024 12.48 13.00 12.11 12.40 12.40 84,600
Jul 30, 2024 12.58 12.58 11.75 12.18 12.18 54,300
Jul 29, 2024 12.60 12.97 12.18 12.25 12.25 49,200
Jul 26, 2024 11.60 12.88 11.49 12.49 12.49 46,500
Jul 25, 2024 11.57 11.88 11.10 11.81 11.81 10,900
Jul 24, 2024 11.80 12.13 11.80 11.80 11.80 14,400
Jul 23, 2024 11.95 12.52 11.68 11.93 11.93 18,800
Jul 22, 2024 11.20 12.15 10.72 11.95 11.95 58,200
Jul 19, 2024 11.55 12.04 11.05 11.05 11.05 39,300
Jul 18, 2024 12.10 12.13 11.65 11.65 11.65 7,800
Jul 17, 2024 11.83 12.17 11.43 11.81 11.81 35,000
Jul 16, 2024 12.01 12.44 11.65 11.87 11.87 63,000
Jul 15, 2024 11.90 11.99 11.27 11.66 11.66 30,100
Jul 12, 2024 11.90 12.20 11.86 11.99 11.99 8,800
Jul 11, 2024 12.01 12.01 11.23 11.90 11.90 39,900
Jul 10, 2024 11.47 11.51 11.22 11.37 11.37 6,900
Jul 9, 2024 11.08 11.55 10.94 11.30 11.30 119,700
Jul 8, 2024 11.77 11.90 10.52 10.98 10.98 76,700
Jul 5, 2024 12.09 12.20 11.62 11.75 11.75 18,600
Jul 3, 2024 12.04 12.05 11.45 12.05 12.05 37,800
Jul 2, 2024 11.96 11.96 11.70 11.91 11.91 24,000
Jul 1, 2024 11.70 12.08 11.44 11.75 11.75 29,300
Jun 28, 2024 12.00 12.02 11.44 11.66 11.66 14,700
Jun 27, 2024 11.36 12.00 11.28 11.99 11.99 48,800
Jun 26, 2024 11.99 11.99 11.18 11.46 11.46 39,200
Jun 25, 2024 11.92 12.16 11.75 11.95 11.95 10,600
Jun 24, 2024 11.67 12.05 11.64 11.85 11.85 36,100
Jun 21, 2024 11.72 12.22 11.41 11.80 11.80 89,900
Jun 20, 2024 12.13 12.50 11.44 11.63 11.63 44,700
Jun 18, 2024 12.45 12.72 11.85 11.96 11.96 29,000
Jun 17, 2024 12.00 12.48 11.52 12.40 12.40 51,800
Jun 14, 2024 12.72 13.07 11.98 11.99 11.99 9,400
Jun 13, 2024 12.38 12.80 12.38 12.65 12.65 18,200
Jun 12, 2024 12.10 12.75 11.97 12.34 12.34 77,600
Jun 11, 2024 11.61 12.44 11.39 12.00 12.00 164,800
Jun 10, 2024 12.19 12.83 11.93 12.01 12.01 78,800
Jun 7, 2024 12.05 12.64 11.69 12.07 12.07 35,800
Jun 6, 2024 12.55 12.66 11.76 12.24 12.24 72,600
Jun 5, 2024 14.78 14.99 11.91 12.25 12.25 248,000
Jun 4, 2024 14.32 14.86 14.00 14.81 14.81 26,500
Jun 3, 2024 14.24 14.66 14.20 14.20 14.20 42,400
May 31, 2024 13.69 14.52 13.69 14.09 14.09 53,800
May 30, 2024 13.10 13.68 13.10 13.53 13.53 27,200
May 29, 2024 14.30 14.30 12.93 12.93 12.93 47,100
May 28, 2024 14.00 14.34 13.87 14.34 14.34 46,900
May 24, 2024 13.47 14.20 13.47 13.70 13.70 37,500
May 23, 2024 12.45 13.35 12.45 13.33 13.33 43,500
May 22, 2024 12.37 12.99 12.31 12.70 12.70 63,800
May 21, 2024 13.39 13.90 12.09 12.36 12.36 81,500
May 20, 2024 12.63 13.41 12.58 13.28 13.28 43,900
May 17, 2024 12.81 13.04 12.30 12.60 12.60 43,800
May 16, 2024 12.90 12.91 12.60 12.73 12.73 30,400
May 15, 2024 13.20 13.34 12.66 12.74 12.74 19,300
May 14, 2024 12.94 13.17 12.78 13.02 13.02 44,200
May 13, 2024 12.91 13.35 12.69 12.88 12.88 67,500
May 10, 2024 12.12 12.82 11.99 12.81 12.81 56,400
May 9, 2024 12.09 12.16 11.93 11.99 11.99 60,400
May 8, 2024 12.00 12.13 11.83 11.99 11.99 36,500
May 7, 2024 11.75 12.14 11.69 12.08 12.08 76,700
May 6, 2024 12.30 12.30 11.52 11.69 11.69 36,300
May 3, 2024 11.29 12.39 11.29 11.68 11.68 132,800
May 2, 2024 11.94 12.19 11.19 11.19 11.19 71,800
May 1, 2024 11.10 12.38 10.97 11.95 11.95 117,100
Apr 30, 2024 10.77 11.26 10.77 10.96 10.96 62,200
Apr 29, 2024 10.57 10.87 10.57 10.75 10.75 12,700
Apr 26, 2024 10.47 10.96 10.40 10.51 10.51 20,000
Apr 25, 2024 10.83 10.98 10.30 10.50 10.50 32,100
Apr 24, 2024 11.37 11.37 10.85 11.08 11.08 45,300
Apr 23, 2024 11.87 12.26 11.25 11.30 11.30 42,100
Apr 22, 2024 11.17 11.93 10.89 11.72 11.72 67,400
Apr 19, 2024 11.23 11.23 10.89 11.03 11.03 63,400
Apr 18, 2024 11.13 11.31 10.78 11.19 11.19 250,700
Apr 17, 2024 10.91 11.03 10.54 10.99 10.99 77,600
Apr 16, 2024 11.72 11.92 10.94 10.99 10.99 36,600
Apr 15, 2024 11.25 11.76 11.03 11.72 11.72 89,100
Apr 12, 2024 11.00 11.19 10.89 11.19 11.19 166,600
Apr 11, 2024 11.02 11.61 10.92 11.00 11.00 80,600
Apr 10, 2024 11.03 11.11 10.90 11.05 11.05 143,000
Apr 9, 2024 11.08 11.16 10.93 11.09 11.09 23,400
Apr 8, 2024 11.23 11.38 11.05 11.06 11.06 12,800
Apr 5, 2024 11.05 11.47 10.74 11.14 11.14 52,000
Apr 4, 2024 11.03 11.48 10.84 11.02 11.02 123,400
Apr 3, 2024 11.03 11.08 10.80 10.99 10.99 204,800
Apr 2, 2024 11.16 11.23 10.78 11.04 11.04 191,300
Apr 1, 2024 10.56 11.23 10.56 11.08 11.08 210,700
Mar 28, 2024 10.71 10.87 10.59 10.66 10.66 46,300
Mar 27, 2024 11.18 11.47 10.71 10.71 10.71 40,800
Mar 26, 2024 10.54 11.33 10.47 11.09 11.09 176,200
Mar 25, 2024 10.71 10.81 10.26 10.55 10.55 95,300
Mar 22, 2024 10.44 10.90 10.44 10.77 10.77 138,300
Mar 21, 2024 11.07 11.34 10.13 10.59 10.59 221,800
Mar 20, 2024 10.80 11.61 10.65 11.00 11.00 377,000
Mar 19, 2024 10.88 11.19 10.61 10.89 10.89 231,800
Mar 18, 2024 11.07 11.31 10.68 10.81 10.81 223,300
Mar 15, 2024 10.09 11.58 10.09 10.90 10.90 97,900
Mar 14, 2024 10.55 10.58 9.25 10.17 10.17 93,600
Mar 13, 2024 9.25 10.87 9.25 10.30 10.30 131,200
Mar 12, 2024 8.48 9.39 8.05 9.25 9.25 342,900
Mar 11, 2024 8.22 8.38 7.95 8.36 8.36 47,900
Mar 8, 2024 8.28 8.33 7.81 8.11 8.11 22,900
Mar 7, 2024 8.36 8.48 7.91 8.18 8.18 27,900
Mar 6, 2024 8.48 8.49 7.68 8.46 8.46 87,000
Mar 5, 2024 8.07 8.59 7.71 8.50 8.50 99,700
Mar 4, 2024 8.42 8.76 6.82 8.13 8.13 49,600
Mar 1, 2024 8.87 9.09 8.33 8.50 8.50 48,700
Feb 29, 2024 8.48 8.90 8.25 8.88 8.88 138,400
Feb 28, 2024 8.72 8.73 8.02 8.23 8.23 18,600
Feb 27, 2024 8.05 8.96 7.82 8.72 8.72 54,100
Feb 26, 2024 7.50 8.07 7.50 8.03 8.03 57,900
Feb 23, 2024 7.44 7.71 7.35 7.50 7.50 59,400
Feb 22, 2024 7.77 7.77 7.31 7.44 7.44 85,600
Feb 21, 2024 7.91 8.00 7.59 7.71 7.71 55,000
Feb 20, 2024 8.05 8.18 7.89 7.98 7.98 20,500
Feb 16, 2024 7.94 8.24 7.27 8.00 8.00 39,600
Feb 15, 2024 8.13 8.15 7.93 8.00 8.00 111,100
Feb 14, 2024 8.10 8.30 7.87 8.00 8.00 1,104,600
Feb 13, 2024 8.33 8.49 8.00 8.03 8.03 32,800
Feb 12, 2024 8.20 8.98 7.97 8.49 8.49 367,500
Feb 9, 2024 8.00 8.19 7.61 8.05 8.05 223,400
Feb 8, 2024 7.94 8.28 7.78 8.00 8.00 58,100
Feb 7, 2024 7.63 8.35 7.45 8.04 8.04 67,500
Feb 6, 2024 7.55 7.89 7.26 7.63 7.63 244,900
Feb 5, 2024 7.60 7.60 6.90 7.58 7.58 107,800
Feb 2, 2024 7.80 8.05 7.36 7.65 7.65 102,900
Feb 1, 2024 7.52 8.21 7.01 7.63 7.63 76,800
Jan 31, 2024 7.70 8.25 6.73 7.59 7.59 125,900
Jan 30, 2024 7.33 7.81 7.33 7.72 7.72 34,900
Jan 29, 2024 7.33 7.58 6.92 7.41 7.41 69,900
Jan 26, 2024 7.00 7.80 6.64 7.25 7.25 154,700
Jan 25, 2024 6.39 7.61 6.31 6.88 6.88 313,000
Jan 24, 2024 6.11 6.39 6.00 6.30 6.30 50,000
Jan 23, 2024 6.07 6.25 5.92 6.11 6.11 11,000
Jan 22, 2024 5.80 6.38 5.67 6.06 6.06 22,900
Jan 19, 2024 5.56 6.06 5.50 5.85 5.85 214,700
Jan 18, 2024 5.66 5.93 5.52 5.63 5.63 32,100
Jan 17, 2024 5.85 6.34 5.67 5.74 5.74 118,500
Jan 16, 2024 5.91 6.74 5.83 5.85 5.85 70,200
Jan 12, 2024 5.70 6.50 5.70 6.03 6.03 99,400
Jan 11, 2024 6.13 6.20 5.59 5.70 5.70 47,800
Jan 10, 2024 5.93 6.20 5.75 6.10 6.10 94,900
Jan 9, 2024 5.34 5.82 5.24 5.82 5.82 52,300
Jan 8, 2024 5.33 5.47 5.19 5.34 5.34 32,600
Jan 5, 2024 5.60 5.61 5.31 5.37 5.37 37,300
Jan 4, 2024 5.40 5.57 5.33 5.46 5.46 108,400
Jan 3, 2024 5.38 5.68 5.26 5.45 5.45 1,163,900
Jan 2, 2024 5.87 5.88 5.12 5.35 5.35 164,200
Dec 29, 2023 5.51 5.83 5.24 5.80 5.80 94,600
Dec 28, 2023 5.40 5.72 5.18 5.54 5.54 138,800
Dec 27, 2023 6.01 6.01 5.20 5.50 5.50 77,300
Dec 26, 2023 5.71 6.04 5.36 5.50 5.50 44,800
Dec 22, 2023 5.66 5.93 5.08 5.49 5.49 76,800
Dec 21, 2023 5.45 5.63 5.13 5.28 5.28 39,700

Related Tickers

ATAI Atai Life Sciences N.V.
1.1900
0.00%
 
PRAX Praxis Precision Medicines, Inc.
76.52
+5.05%
 
CYBN Cybin Inc.
9.61
+3.11%
 
ALSEN.PA Sensorion SA
0.6260
-1.26%
 
MLTX MoonLake Immunotherapeutics
52.17
+0.56%
 
NUVL Nuvalent, Inc.
84.22
-0.50%
 
ALMS Alumis Inc.
8.82
+2.20%
 
ATXS Astria Therapeutics, Inc.
9.56
+1.16%
 
ANAB AnaptysBio, Inc.
14.55
-3.00%
 
MRSN Mersana Therapeutics, Inc.
1.6000
-8.05%