GH Research PLC - Ordinary Shares (GHRS)

13.97
-0.84 (-5.67%)
NASDAQ · Last Trade: Mar 22nd, 4:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GH Research PLC - Ordinary Shares (GHRS)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202614.7114.9213.9013.97240,03013.97
3/19/202614.7815.1414.5614.81105,23914.81
3/18/202615.1715.4114.9015.02102,57115.02
3/17/202615.2515.3914.8115.36548,69315.36
3/16/202615.0515.6014.9515.1166,27815.11
3/13/202615.6815.9314.6414.95118,04614.95
3/12/202615.0015.8214.7115.52432,13715.52
3/11/202615.9516.0415.1315.13137,29415.13
3/10/202616.0716.4815.6015.76458,78215.76
3/09/202615.9516.1015.3215.98334,42915.98
3/06/202615.2616.1015.0515.93280,25115.93
3/05/202615.9515.9515.1315.17557,41215.17
3/04/202615.4016.0215.4015.9992,54415.99
3/03/202615.4515.6914.7115.30127,01015.30
3/02/202614.4516.2014.4216.01292,90416.01
2/27/202615.4115.7114.3614.85195,53114.85
2/26/202615.7215.7415.2715.63144,15415.63
2/25/202615.3915.8715.0615.75191,25215.75
2/24/202615.3215.5914.9415.29155,73615.29
2/23/202615.5015.9315.1315.4299,96415.42
2/20/202615.8016.0315.4015.60111,04315.60
2/19/202616.0516.0815.8015.80167,09015.80
2/18/202615.9016.2615.7016.1093,65416.10
2/17/202614.8416.6114.8415.99340,82515.99
2/13/202615.0715.2214.6114.70182,19114.70
2/12/202615.2715.4014.9815.0188,58915.01
2/11/202615.4015.4014.5015.15180,44815.15
2/10/202615.4115.8815.0915.3388,26515.33
2/09/202615.1715.5814.7315.37161,63515.37
2/06/202613.9615.1913.9615.16310,16815.16
2/05/202615.2415.2413.6013.66499,46313.66
2/04/202615.9216.0014.9115.54304,22215.54
2/03/202615.7916.2515.3115.92150,38215.92
2/02/202615.5516.3315.4215.82165,93915.82
1/30/202616.1816.4815.5715.66127,86815.66
1/29/202616.0616.4815.8016.24148,53416.24
1/28/202616.3416.3715.5016.06294,93716.06
1/27/202616.6916.6916.0016.21138,51116.21
1/26/202616.5816.9315.9816.60179,45616.60
1/23/202616.9016.9816.3016.73298,55416.73
1/22/202616.5217.3016.1116.74190,52316.74
1/21/202615.7516.3815.4816.37300,29316.37
1/20/202616.4916.7515.6715.75466,31115.75
1/16/202616.9217.2016.5516.99182,47616.99
1/15/202616.8517.3316.2016.96200,10416.96
1/14/202615.8416.9515.4016.91344,16516.91
1/13/202615.1616.2615.0015.84534,12815.84
1/12/202615.1015.3614.7515.21178,59815.21
1/09/202615.8015.8414.7115.01437,98815.01
1/08/202617.6517.6515.5215.55727,06815.55
1/07/202614.2818.1714.1717.951,835,81017.95
1/06/202616.0216.1913.5014.12860,54614.12
1/05/202618.8219.0015.0015.465,571,73615.46
1/02/202612.8013.4312.8013.24891,28713.24
12/31/202512.5412.7112.3912.7087,99612.70
12/30/202512.6212.6912.5012.50204,83312.50
12/29/202512.5612.8912.4412.60140,22712.60
12/26/202512.7512.9112.2412.60148,08912.60
12/24/202512.7512.9512.3312.79104,57012.79
12/23/202512.9313.1012.6412.75140,47012.75
12/22/202513.0313.2912.8313.02249,12713.02