Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

GH Research PLC (GHRS)

Compare
9.86
-0.54
(-5.19%)
At close: April 3 at 4:00:01 PM EDT
9.86
0.00
(0.00%)
After hours: April 3 at 4:05:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202510.1110.329.779.869.86207,500
Apr 2, 202510.5010.9910.0410.4010.40280,800
Apr 1, 202510.9911.0610.4010.7610.76292,200
Mar 31, 202510.7811.2810.6011.0311.03123,700
Mar 28, 202512.0412.2010.8611.0611.06125,800
Mar 27, 202511.9013.2111.9012.2512.25208,600
Mar 26, 202512.3712.5611.9512.0612.06157,800
Mar 25, 202513.1313.1312.4412.5312.53227,600
Mar 24, 202512.5013.1312.5012.8812.88232,500
Mar 21, 202511.7912.6211.7912.5012.50166,100
Mar 20, 202511.8212.3711.5612.0712.07113,900
Mar 19, 202510.5511.9110.5011.8611.86143,700
Mar 18, 202510.6410.9310.2010.6010.60214,500
Mar 17, 202510.8710.9710.4010.6510.65241,900
Mar 14, 202510.9911.7010.9311.0011.00197,100
Mar 13, 202511.7511.7510.7110.8810.88164,300
Mar 12, 202510.9711.4010.7311.3511.35162,700
Mar 11, 202511.1511.6310.4210.8210.82384,700
Mar 10, 202510.2511.3910.2211.2011.20421,400
Mar 7, 202510.9911.1510.3910.5010.50268,700
Mar 6, 202510.4610.709.8010.5510.55246,600
Mar 5, 20259.2610.449.2410.4110.41476,200
Mar 4, 20259.009.958.639.399.39492,200
Mar 3, 202510.2810.359.079.219.21610,700
Feb 28, 202510.3910.8810.0010.1310.13218,500
Feb 27, 202511.0011.7310.3810.6510.65243,000
Feb 26, 202511.3211.8810.8210.9710.97224,200
Feb 25, 202511.8712.3311.6111.6811.68535,900
Feb 24, 202512.4312.9211.3412.2112.21412,700
Feb 21, 202514.3014.3612.4112.5112.51375,800
Feb 20, 202513.9014.3813.7714.0014.00266,900
Feb 19, 202513.8014.4313.8013.9913.99248,500
Feb 18, 202514.2714.6413.8214.0114.01203,700
Feb 14, 202514.1214.7414.0214.3114.31126,200
Feb 13, 202514.2814.9114.0514.3114.31341,800
Feb 12, 202514.1614.1613.5014.0014.00222,300
Feb 11, 202514.3514.3513.5414.0014.00300,000
Feb 10, 202513.9214.4513.7514.0914.09287,100
Feb 7, 202513.2114.0512.5613.8813.88573,200
Feb 6, 202515.0315.1412.0413.5113.511,924,100
Feb 5, 202515.6515.9914.7115.0015.003,805,900
Feb 4, 202519.1919.1913.6916.3216.322,338,200
Feb 3, 202520.0020.5017.5117.9917.9910,308,500
Jan 31, 20259.8010.639.6410.6010.60183,300
Jan 30, 20259.589.869.339.699.6925,300
Jan 29, 20259.469.809.259.439.43125,200
Jan 28, 20258.959.508.759.509.50216,600
Jan 27, 20258.949.208.608.818.8162,100
Jan 24, 20258.829.268.598.838.8334,300
Jan 23, 20258.699.018.508.788.7838,000
Jan 22, 20258.859.228.558.808.8080,900
Jan 21, 20259.039.338.598.998.99107,500
Jan 17, 20258.649.248.468.888.8861,100
Jan 16, 20258.508.948.358.608.6027,700
Jan 15, 20258.418.748.258.468.4638,700
Jan 14, 20258.368.678.028.198.1977,700
Jan 13, 20258.298.738.268.358.3569,600
Jan 10, 20258.728.778.078.578.57212,400
Jan 8, 20259.009.008.398.988.9835,000
Jan 7, 20259.029.578.409.119.11140,900
Jan 6, 20259.4010.238.929.009.00103,700
Jan 3, 20258.199.267.729.039.03176,000
Jan 2, 20257.309.007.207.917.91233,800
Dec 31, 20247.507.956.957.007.0091,500
Dec 30, 20247.237.787.057.507.50112,200
Dec 27, 20247.257.356.857.127.1278,800
Dec 26, 20247.107.677.097.307.3030,500
Dec 24, 20247.027.357.017.097.0943,900
Dec 23, 20247.007.276.967.007.0058,700
Dec 20, 20247.407.636.726.856.8576,500
Dec 19, 20247.577.997.227.397.3955,900
Dec 18, 20248.208.257.207.407.40101,800
Dec 17, 20248.198.918.198.468.4670,200
Dec 16, 20247.628.587.628.208.2091,000
Dec 13, 20247.888.107.297.747.7469,900
Dec 12, 20248.488.577.737.737.7377,800
Dec 11, 20249.2210.008.058.608.6088,000
Dec 10, 20248.519.358.148.978.9775,400
Dec 9, 20248.248.637.778.558.5542,900
Dec 6, 20248.068.187.718.118.1125,800
Dec 5, 20248.038.097.908.008.0020,100
Dec 4, 20248.328.347.868.008.0019,400
Dec 3, 20248.688.758.008.418.4155,500
Dec 2, 20249.009.228.338.688.6873,200
Nov 29, 20249.009.398.608.938.9320,500
Nov 27, 20249.169.408.679.289.2858,300
Nov 26, 20249.179.458.669.109.1038,700
Nov 25, 20249.349.899.019.119.1136,600
Nov 22, 20249.579.949.059.279.2761,700
Nov 21, 202411.0711.079.459.629.62103,700
Nov 20, 20249.5911.099.5010.9510.9594,900
Nov 19, 20249.489.619.389.619.6118,400
Nov 18, 20249.059.789.059.479.47159,800
Nov 15, 20249.739.738.569.099.09174,600
Nov 14, 20249.429.758.508.978.9774,400
Nov 13, 20249.3810.059.009.249.2452,600
Nov 12, 20249.449.668.979.159.1569,300
Nov 11, 20248.729.478.549.049.0455,700
Nov 8, 20248.569.058.418.618.6144,400
Nov 7, 20248.809.548.558.628.62131,700
Nov 6, 20248.128.808.108.728.7257,200
Nov 5, 20248.108.317.738.038.0331,100
Nov 4, 20248.178.418.008.008.0042,700
Nov 1, 20248.059.028.018.158.1597,300
Oct 31, 20248.248.447.848.108.1087,100
Oct 30, 20247.948.387.748.338.3317,700
Oct 29, 20248.068.377.908.108.1048,900
Oct 28, 20247.788.207.668.068.0669,300
Oct 25, 20247.517.997.397.657.6542,100
Oct 24, 20247.747.767.547.557.5563,500
Oct 23, 20248.298.647.027.517.5186,400
Oct 22, 20248.398.538.008.308.3031,800
Oct 21, 20248.438.778.208.308.3025,500
Oct 18, 20247.958.517.868.318.3141,700
Oct 17, 20247.778.017.348.008.0072,300
Oct 16, 20247.187.747.107.747.74101,100
Oct 15, 20247.157.277.077.107.108,200
Oct 14, 20246.957.436.957.257.2555,100
Oct 11, 20247.297.416.736.876.8748,000
Oct 10, 20246.587.476.587.297.29128,400
Oct 9, 20246.356.796.196.586.5865,900
Oct 8, 20246.366.626.316.446.4455,700
Oct 7, 20246.486.486.006.306.3065,900
Oct 4, 20246.636.996.476.496.4933,900
Oct 3, 20246.256.646.026.536.5336,200
Oct 2, 20246.416.516.306.326.3282,500
Oct 1, 20246.756.806.216.416.41116,800
Sep 30, 20246.826.846.396.696.69113,600
Sep 27, 20247.007.216.556.886.8874,900
Sep 26, 20247.327.356.887.007.0059,900
Sep 25, 20247.407.647.177.297.2938,800
Sep 24, 20247.007.926.757.327.3284,500
Sep 23, 20247.467.706.906.996.9985,700
Sep 20, 20247.807.807.387.387.3818,200
Sep 19, 20248.078.507.577.807.8052,000
Sep 18, 20248.148.447.707.997.9938,500
Sep 17, 20248.198.557.988.108.1012,500
Sep 16, 20248.258.537.948.238.2333,600
Sep 13, 20248.528.697.838.308.3022,900
Sep 12, 20248.148.468.008.468.4655,900
Sep 11, 20248.068.247.858.148.1453,600
Sep 10, 20249.239.237.918.018.0150,600
Sep 9, 20248.298.738.298.508.5015,100
Sep 6, 20248.578.598.098.238.2311,600
Sep 5, 20248.568.778.018.478.4719,100
Sep 4, 20249.979.978.218.478.4757,900
Sep 3, 202410.0910.339.499.819.8118,700
Aug 30, 202410.8710.9710.2310.5010.5021,900
Aug 29, 202411.1111.4910.6710.9710.9713,800
Aug 28, 202411.3712.1110.3911.0011.0037,900
Aug 27, 20249.9411.559.9411.3211.3210,800
Aug 26, 202411.4511.8510.9911.0411.0431,600
Aug 23, 202411.2511.6411.0611.4811.4810,400
Aug 22, 202411.0111.6511.0111.1111.1114,800
Aug 21, 202411.4812.2811.0911.0911.0955,500
Aug 20, 202411.0011.7610.6111.4011.4023,100
Aug 19, 202410.1010.979.6710.5710.5723,300
Aug 16, 20249.9510.239.6410.0010.0053,000
Aug 15, 20249.9010.119.719.909.9047,600
Aug 14, 202410.0710.829.729.849.8426,700
Aug 13, 20249.7610.749.7610.1510.1519,100
Aug 12, 202410.0110.419.729.829.8211,900
Aug 9, 202410.5210.7510.0410.0610.0612,000
Aug 8, 202410.6610.9410.3410.4910.4916,500
Aug 7, 202411.1311.7810.5610.6910.6916,400
Aug 6, 202411.4112.0011.1111.1511.1529,800
Aug 5, 202411.6911.8911.0011.4511.4525,200
Aug 2, 202412.3712.3711.4911.9211.9269,800
Aug 1, 202412.4614.0012.1412.3312.3375,600
Jul 31, 202412.4813.0012.1112.4012.4084,600
Jul 30, 202412.5812.5811.7512.1812.1854,300
Jul 29, 202412.6012.9712.1812.2512.2549,200
Jul 26, 202411.6012.8811.4912.4912.4946,500
Jul 25, 202411.5711.8811.1011.8111.8110,900
Jul 24, 202411.8012.1311.8011.8011.8014,400
Jul 23, 202411.9512.5211.6811.9311.9318,800
Jul 22, 202411.2012.1510.7211.9511.9558,200
Jul 19, 202411.5512.0411.0511.0511.0539,300
Jul 18, 202412.1012.1311.6511.6511.657,800
Jul 17, 202411.8312.1711.4311.8111.8135,000
Jul 16, 202412.0112.4411.6511.8711.8763,000
Jul 15, 202411.9011.9911.2711.6611.6630,100
Jul 12, 202411.9012.2011.8611.9911.998,800
Jul 11, 202412.0112.0111.2311.9011.9039,900
Jul 10, 202411.4711.5111.2211.3711.376,900
Jul 9, 202411.0811.5510.9411.3011.30119,700
Jul 8, 202411.7711.9010.5210.9810.9876,700
Jul 5, 202412.0912.2011.6211.7511.7518,600
Jul 3, 202412.0412.0511.4512.0512.0537,800
Jul 2, 202411.9611.9611.7011.9111.9124,000
Jul 1, 202411.7012.0811.4411.7511.7529,300
Jun 28, 202412.0012.0211.4411.6611.6614,700
Jun 27, 202411.3612.0011.2811.9911.9948,800
Jun 26, 202411.9911.9911.1811.4611.4639,200
Jun 25, 202411.9212.1611.7511.9511.9510,600
Jun 24, 202411.6712.0511.6411.8511.8536,100
Jun 21, 202411.7212.2211.4111.8011.8089,900
Jun 20, 202412.1312.5011.4411.6311.6344,700
Jun 18, 202412.4512.7211.8511.9611.9629,000
Jun 17, 202412.0012.4811.5212.4012.4051,800
Jun 14, 202412.7213.0711.9811.9911.999,400
Jun 13, 202412.3812.8012.3812.6512.6518,200
Jun 12, 202412.1012.7511.9712.3412.3477,600
Jun 11, 202411.6112.4411.3912.0012.00164,800
Jun 10, 202412.1912.8311.9312.0112.0178,800
Jun 7, 202412.0512.6411.6912.0712.0735,800
Jun 6, 202412.5512.6611.7612.2412.2472,600
Jun 5, 202414.7814.9911.9112.2512.25248,000
Jun 4, 202414.3214.8614.0014.8114.8126,500
Jun 3, 202414.2414.6614.2014.2014.2042,400
May 31, 202413.6914.5213.6914.0914.0953,800
May 30, 202413.1013.6813.1013.5313.5327,200
May 29, 202414.3014.3012.9312.9312.9347,100
May 28, 202414.0014.3413.8714.3414.3446,900
May 24, 202413.4714.2013.4713.7013.7037,500
May 23, 202412.4513.3512.4513.3313.3343,500
May 22, 202412.3712.9912.3112.7012.7063,800
May 21, 202413.3913.9012.0912.3612.3681,500
May 20, 202412.6313.4112.5813.2813.2843,900
May 17, 202412.8113.0412.3012.6012.6043,800
May 16, 202412.9012.9112.6012.7312.7330,400
May 15, 202413.2013.3412.6612.7412.7419,300
May 14, 202412.9413.1712.7813.0213.0244,200
May 13, 202412.9113.3512.6912.8812.8867,500
May 10, 202412.1212.8211.9912.8112.8156,400
May 9, 202412.0912.1611.9311.9911.9960,400
May 8, 202412.0012.1311.8311.9911.9936,500
May 7, 202411.7512.1411.6912.0812.0876,700
May 6, 202412.3012.3011.5211.6911.6936,300
May 3, 202411.2912.3911.2911.6811.68132,800
May 2, 202411.9412.1911.1911.1911.1971,800
May 1, 202411.1012.3810.9711.9511.95117,100
Apr 30, 202410.7711.2610.7710.9610.9662,200
Apr 29, 202410.5710.8710.5710.7510.7512,700
Apr 26, 202410.4710.9610.4010.5110.5120,000
Apr 25, 202410.8310.9810.3010.5010.5032,100
Apr 24, 202411.3711.3710.8511.0811.0845,300
Apr 23, 202411.8712.2611.2511.3011.3042,100
Apr 22, 202411.1711.9310.8911.7211.7267,400
Apr 19, 202411.2311.2310.8911.0311.0363,400
Apr 18, 202411.1311.3110.7811.1911.19250,700
Apr 17, 202410.9111.0310.5410.9910.9977,600
Apr 16, 202411.7211.9210.9410.9910.9936,600
Apr 15, 202411.2511.7611.0311.7211.7289,100
Apr 12, 202411.0011.1910.8911.1911.19166,600
Apr 11, 202411.0211.6110.9211.0011.0080,600
Apr 10, 202411.0311.1110.9011.0511.05143,000
Apr 9, 202411.0811.1610.9311.0911.0923,400
Apr 8, 202411.2311.3811.0511.0611.0612,800
Apr 5, 202411.0511.4710.7411.1411.1452,000
Apr 4, 202411.0311.4810.8411.0211.02123,400

Related Tickers

ATXS Astria Therapeutics, Inc.
5.15
-6.70%
 
CYBN Cybin Inc.
5.96
-4.79%
 
ATAI Atai Life Sciences N.V.
1.3150
-11.15%
 
CGEM Cullinan Therapeutics, Inc.
7.49
-4.22%
 
MLYS Mineralys Therapeutics, Inc.
13.53
-3.36%
 
KYMR Kymera Therapeutics, Inc.
23.69
-10.13%
 
CMND Clearmind Medicine Inc.
1.0300
-2.83%
 
PTGX Protagonist Therapeutics, Inc.
46.50
-3.53%
 
NAMS NewAmsterdam Pharma Company N.V.
18.00
-1.15%
 
MDNAF Medicenna Therapeutics Corp.
0.6540
-0.05%