Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GH Research PLC - Ordinary Shares (NQ:GHRS)

10.27 +0.17 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 10.06 10.53 9.810 10.27 84,978 +0.17(+1.68%)
May 06, 2025 11.06 11.06 9.960 10.10 99,121 -1.08(-9.66%)
May 05, 2025 11.19 11.50 10.99 11.18 139,019 -0.21(-1.84%)
May 02, 2025 10.88 11.47 10.60 11.39 125,842 +0.62(+5.76%)
May 01, 2025 9.540 10.85 9.470 10.77 199,582 +1.23(+12.89%)
Apr 30, 2025 8.820 9.633 8.750 9.540 228,726 +0.54(+6.00%)
Apr 29, 2025 9.230 9.340 8.890 9.000 114,170 -0.40(-4.26%)
Apr 28, 2025 9.510 10.00 9.300 9.400 120,391 -0.13(-1.36%)
Apr 25, 2025 9.450 9.710 9.200 9.530 83,453 +0.03(+0.32%)
Apr 24, 2025 9.470 9.640 9.235 9.500 243,937 +0.00(+0.00%)
Apr 23, 2025 9.580 9.684 9.200 9.500 281,646 +0.09(+0.96%)
Apr 22, 2025 9.260 9.580 9.180 9.410 184,923 +0.24(+2.62%)
Apr 21, 2025 9.010 9.530 8.663 9.170 101,297 +0.07(+0.77%)
Apr 17, 2025 8.730 9.180 8.730 9.100 190,763 +0.40(+4.60%)
Apr 16, 2025 8.850 9.360 8.510 8.700 132,565 -0.29(-3.23%)
Apr 15, 2025 9.040 9.280 8.950 8.990 211,789 -0.10(-1.10%)
Apr 14, 2025 9.110 9.200 8.870 9.090 145,115 +0.09(+1.00%)
Apr 11, 2025 8.660 9.050 8.450 9.000 108,605 +0.34(+3.93%)
Apr 10, 2025 8.880 9.120 8.220 8.660 103,033 -0.44(-4.84%)
Apr 09, 2025 8.830 9.380 7.980 9.100 163,417 +0.13(+1.45%)
Apr 08, 2025 9.740 9.840 8.900 8.970 108,752 -0.35(-3.76%)
Apr 07, 2025 9.520 10.02 8.933 9.320 728,892 -0.77(-7.63%)
Apr 04, 2025 9.650 10.14 8.780 10.09 261,803 +0.23(+2.33%)
Apr 03, 2025 10.11 10.32 9.773 9.860 207,489 -0.54(-5.19%)
Apr 02, 2025 10.50 10.99 10.04 10.40 280,829 -0.36(-3.35%)
Apr 01, 2025 10.99 11.06 10.40 10.76 292,162 -0.27(-2.45%)
Mar 31, 2025 10.78 11.28 10.60 11.03 123,713 -0.03(-0.27%)
Mar 28, 2025 12.04 12.20 10.87 11.06 125,808 -1.19(-9.71%)
Mar 27, 2025 11.90 13.21 11.90 12.25 208,602 +0.19(+1.58%)
Mar 26, 2025 12.37 12.56 11.95 12.06 157,754 -0.47(-3.75%)
Mar 25, 2025 13.13 13.13 12.45 12.53 227,620 -0.35(-2.72%)
Mar 24, 2025 12.50 13.13 12.50 12.88 232,513 +0.38(+3.04%)
Mar 21, 2025 11.79 12.62 11.79 12.50 166,136 +0.43(+3.56%)
Mar 20, 2025 11.82 12.37 11.55 12.07 113,944 +0.21(+1.77%)
Mar 19, 2025 10.55 11.91 10.50 11.86 143,711 +1.26(+11.89%)
Mar 18, 2025 10.64 10.93 10.20 10.60 214,478 -0.05(-0.47%)
Mar 17, 2025 10.87 10.97 10.40 10.65 241,889 -0.35(-3.18%)
Mar 14, 2025 10.99 11.70 10.93 11.00 197,120 +0.12(+1.10%)
Mar 13, 2025 11.75 11.75 10.71 10.88 164,292 -0.47(-4.14%)
Mar 12, 2025 10.97 11.40 10.73 11.35 162,707 +0.53(+4.90%)
Mar 11, 2025 11.15 11.63 10.42 10.82 384,748 -0.38(-3.39%)
Mar 10, 2025 10.25 11.38 10.22 11.20 421,462 +0.70(+6.67%)
Mar 07, 2025 10.99 11.14 10.39 10.50 268,715 -0.05(-0.47%)
Mar 06, 2025 10.46 10.70 9.800 10.55 246,552 +0.14(+1.34%)
Mar 05, 2025 9.260 10.44 9.240 10.41 476,249 +1.02(+10.86%)
Mar 04, 2025 9.000 9.950 8.630 9.390 481,354 +0.18(+1.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.