Guardant Health Inc (NQ: GH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	21.43	22.51	20.53	22.37	5,869,021	+2.93(+15.07%)
May 09, 2024	18.36	19.50	18.01	19.44	2,812,565	+0.80(+4.29%)
May 08, 2024	18.68	19.10	18.47	18.64	1,623,524	-0.18(-0.96%)
May 07, 2024	19.19	19.25	18.78	18.82	1,400,387	-0.28(-1.47%)
May 06, 2024	19.10	19.48	18.96	19.10	1,063,700	+0.22(+1.17%)
May 03, 2024	19.11	19.63	18.73	18.88	1,121,543	+0.30(+1.61%)
May 02, 2024	18.59	18.68	17.98	18.58	954,662	+0.32(+1.75%)
May 01, 2024	18.01	18.97	17.85	18.26	1,159,567	+0.26(+1.44%)
Apr 30, 2024	17.90	18.33	17.55	18.00	1,168,512	-0.19(-1.04%)
Apr 29, 2024	17.52	18.38	17.52	18.19	1,578,193	+0.84(+4.84%)
Apr 26, 2024	16.98	17.52	16.77	17.35	697,962	+0.19(+1.11%)
Apr 25, 2024	17.71	17.86	16.95	17.16	1,940,778	-0.94(-5.19%)
Apr 24, 2024	17.72	18.11	17.34	18.10	1,796,232	+0.76(+4.38%)
Apr 23, 2024	17.45	18.27	17.30	17.34	1,784,457	-0.25(-1.42%)
Apr 22, 2024	16.78	17.68	16.77	17.59	1,963,721	+1.52(+9.46%)
Apr 19, 2024	16.56	16.79	15.81	16.07	1,855,067	-0.60(-3.60%)
Apr 18, 2024	16.34	16.84	16.05	16.67	1,580,579	+0.28(+1.71%)
Apr 17, 2024	16.23	16.88	15.89	16.39	1,544,577	+0.23(+1.42%)
Apr 16, 2024	16.84	16.89	16.04	16.16	2,121,903	-0.90(-5.28%)
Apr 15, 2024	18.34	18.45	16.94	17.06	2,701,024	-1.20(-6.57%)
Apr 12, 2024	18.42	18.57	17.96	18.26	1,308,053	-0.42(-2.25%)
Apr 11, 2024	19.35	19.41	18.32	18.68	1,113,315	-0.43(-2.25%)
Apr 10, 2024	18.29	19.21	18.02	19.11	1,853,870	-0.09(-0.47%)
Apr 09, 2024	18.75	19.86	18.75	19.20	1,950,182	+0.54(+2.89%)
Apr 08, 2024	17.61	18.80	17.59	18.66	2,216,708	+1.03(+5.84%)
Apr 05, 2024	18.05	18.30	17.57	17.63	2,483,787	-0.52(-2.87%)
Apr 04, 2024	19.86	20.12	18.13	18.15	3,649,393	-1.55(-7.87%)
Apr 03, 2024	20.76	21.68	19.53	19.70	3,183,735	-1.09(-5.24%)
Apr 02, 2024	22.25	22.57	19.62	20.79	6,454,716	+0.54(+2.67%)
Apr 01, 2024	20.70	20.70	19.36	20.25	2,065,102	-0.38(-1.84%)
Mar 28, 2024	18.20	20.75	18.13	20.63	5,569,157	+2.67(+14.87%)
Mar 27, 2024	17.80	17.98	17.20	17.96	2,741,840	+0.27(+1.53%)
Mar 26, 2024	17.22	17.77	16.91	17.69	1,803,983	+0.56(+3.27%)
Mar 25, 2024	17.26	17.35	16.95	17.13	1,670,373	-0.12(-0.70%)
Mar 22, 2024	17.53	17.72	17.06	17.25	1,202,451	-0.31(-1.77%)
Mar 21, 2024	18.00	18.32	17.48	17.56	1,596,064	-0.37(-2.06%)
Mar 20, 2024	18.14	18.20	17.75	17.93	1,432,307	-0.01(-0.06%)
Mar 19, 2024	17.28	18.05	17.24	17.94	1,454,779	+0.49(+2.81%)
Mar 18, 2024	17.80	17.97	17.39	17.45	2,146,574	-0.29(-1.63%)
Mar 15, 2024	18.15	18.55	17.65	17.74	2,460,239	-0.63(-3.43%)
Mar 14, 2024	19.29	19.46	17.94	18.37	2,209,302	-0.63(-3.32%)
Mar 13, 2024	18.50	19.31	18.50	19.00	1,537,416	+0.36(+1.93%)
Mar 12, 2024	19.02	19.08	18.34	18.64	1,306,295	-0.35(-1.84%)
Mar 11, 2024	19.84	20.33	18.89	18.99	1,064,996	-0.74(-3.75%)
Mar 08, 2024	20.00	20.59	19.32	19.73	1,402,345	-0.13(-0.65%)
Mar 07, 2024	18.60	20.05	18.43	19.86	1,948,485	+1.40(+7.58%)
Mar 06, 2024	18.91	19.13	18.23	18.46	1,269,097	-0.31(-1.65%)
Mar 05, 2024	18.58	19.11	18.40	18.77	1,340,176	-0.15(-0.79%)
Mar 04, 2024	19.05	19.24	18.60	18.92	1,342,759	-0.05(-0.26%)
Mar 01, 2024	19.00	19.40	18.75	18.97	1,117,011	-0.03(-0.16%)
Feb 29, 2024	19.04	19.52	18.85	19.00	2,326,785	+0.27(+1.44%)
Feb 28, 2024	19.19	19.42	18.70	18.73	2,058,228	-0.80(-4.10%)
Feb 27, 2024	20.55	20.57	19.35	19.53	3,196,617	-0.61(-3.03%)
Feb 26, 2024	19.37	20.33	19.08	20.14	3,700,788	+0.72(+3.71%)
Feb 23, 2024	21.00	22.02	19.11	19.42	5,346,062	-2.85(-12.80%)
Feb 22, 2024	22.65	22.81	21.94	22.27	2,111,543	-0.39(-1.72%)
Feb 21, 2024	22.74	22.74	21.98	22.66	1,391,429	-0.17(-0.74%)
Feb 20, 2024	22.01	22.86	21.71	22.83	1,487,612	+0.41(+1.83%)
Feb 16, 2024	21.80	22.71	21.53	22.42	1,396,574	+0.29(+1.31%)
Feb 15, 2024	22.30	22.78	20.81	22.13	2,012,597	+0.08(+0.36%)
Feb 14, 2024	21.78	22.47	21.56	22.05	1,086,028	+0.70(+3.28%)
Feb 13, 2024	22.13	22.18	21.16	21.35	1,697,541	-1.88(-8.09%)
Feb 12, 2024	22.52	23.36	22.48	23.23	964,414	+0.62(+2.74%)
Feb 09, 2024	22.53	22.89	22.20	22.61	890,817	+0.22(+0.98%)
Feb 08, 2024	22.00	22.46	21.85	22.39	638,897	+0.31(+1.40%)
Feb 07, 2024	22.46	22.55	22.02	22.08	824,631	-0.45(-2.00%)
Feb 06, 2024	21.20	22.56	20.90	22.53	1,328,842	+1.24(+5.82%)
Feb 05, 2024	21.66	21.98	21.27	21.29	1,630,983	-0.90(-4.06%)
Feb 02, 2024	21.70	22.42	21.19	22.19	1,501,399	+0.26(+1.19%)
Feb 01, 2024	22.01	22.22	21.56	21.93	2,880,894	+0.00(+0.00%)
Jan 31, 2024	22.26	22.92	21.75	21.93	1,996,825	-0.33(-1.48%)
Jan 30, 2024	23.87	23.98	22.25	22.26	2,667,758	-1.75(-7.29%)
Jan 29, 2024	23.00	24.02	22.80	24.01	1,032,561	+0.91(+3.94%)
Jan 26, 2024	22.97	23.30	22.32	23.10	1,308,926	+0.48(+2.12%)
Jan 25, 2024	22.89	23.55	22.42	22.62	1,227,487	+0.08(+0.35%)
Jan 24, 2024	23.22	23.40	22.13	22.54	2,452,643	-0.39(-1.70%)
Jan 23, 2024	23.77	23.97	22.75	22.93	2,641,477	-0.29(-1.25%)
Jan 22, 2024	23.37	24.35	22.97	23.22	2,013,924	+0.01(+0.04%)
Jan 19, 2024	23.67	23.95	22.97	23.21	1,458,630	-0.48(-2.03%)
Jan 18, 2024	23.62	23.83	22.80	23.69	1,631,100	+0.09(+0.38%)
Jan 17, 2024	23.03	23.72	23.00	23.60	1,662,258	+0.05(+0.21%)
Jan 16, 2024	23.80	23.80	23.05	23.55	1,541,498	-0.65(-2.69%)
Jan 12, 2024	25.18	25.66	23.93	24.20	1,534,114	-0.73(-2.93%)
Jan 11, 2024	25.82	26.03	24.59	24.93	1,256,669	-1.29(-4.92%)
Jan 10, 2024	26.04	26.41	25.88	26.22	1,163,125	+0.18(+0.69%)
Jan 09, 2024	26.74	27.61	26.02	26.04	1,192,099	-0.87(-3.23%)
Jan 08, 2024	26.55	27.03	25.10	26.91	1,465,319	+1.13(+4.38%)
Jan 05, 2024	24.79	26.07	24.53	25.78	1,105,504	+0.60(+2.38%)
Jan 04, 2024	25.38	25.55	24.95	25.18	1,892,077	-0.20(-0.79%)
Jan 03, 2024	26.42	26.42	25.14	25.38	1,295,497	-1.13(-4.26%)
Jan 02, 2024	26.63	27.39	26.33	26.51	1,119,979	-0.54(-2.00%)
Dec 29, 2023	27.74	27.88	26.84	27.05	665,419	-0.81(-2.91%)
Dec 28, 2023	27.80	28.44	27.58	27.86	918,097	-0.16(-0.57%)
Dec 27, 2023	28.74	28.98	27.78	28.02	768,975	-0.53(-1.86%)
Dec 26, 2023	28.65	29.07	28.38	28.55	1,031,482	-0.20(-0.70%)
Dec 22, 2023	27.52	29.00	27.45	28.75	1,628,252	+1.45(+5.31%)
Dec 21, 2023	25.91	27.34	25.86	27.30	1,196,045	+2.08(+8.25%)
Dec 20, 2023	25.80	27.35	25.20	25.22	2,222,519	-2.68(-9.61%)
Dec 19, 2023	27.80	28.22	27.17	27.90	1,750,741	+0.68(+2.50%)
Dec 18, 2023	28.13	28.32	26.96	27.22	1,152,091	-0.97(-3.44%)
Dec 15, 2023	29.83	29.93	28.11	28.19	2,657,595	-1.31(-4.44%)
Dec 14, 2023	29.06	30.36	29.06	29.50	2,467,795	+1.13(+3.98%)
Dec 13, 2023	26.12	28.42	26.12	28.37	1,919,840	+1.58(+5.90%)
Dec 12, 2023	26.65	27.14	25.67	26.79	1,441,957	+0.24(+0.90%)
Dec 11, 2023	25.86	26.90	25.20	26.55	2,330,490	+0.81(+3.15%)
Dec 08, 2023	26.00	26.06	25.38	25.74	1,093,347	-0.52(-1.98%)
Dec 07, 2023	25.89	26.34	25.51	26.26	1,204,265	+0.52(+2.02%)
Dec 06, 2023	26.75	26.97	25.67	25.74	1,233,506	-0.67(-2.54%)
Dec 05, 2023	26.58	26.86	25.91	26.41	1,045,901	-0.52(-1.93%)
Dec 04, 2023	26.34	27.54	26.15	26.93	1,035,932	+0.60(+2.28%)