GH Research PLC - Ordinary Shares (GHRS)

20.40
-1.03 (-4.81%)
NASDAQ· Last Trade: Jun 8th, 3:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202623.0123.6121.2121.43352,03821.43
6/04/202624.3525.3123.0823.25282,69123.25
6/03/202624.8524.8523.8524.43141,12824.43
6/02/202624.7925.9424.1324.87381,96024.87
6/01/202623.9625.2423.0424.83285,55124.83
5/29/202622.4024.2522.0223.99318,59923.99
5/28/202622.4222.9521.9022.38122,13122.38
5/27/202623.1523.8922.1522.36223,14022.36
5/26/202622.3723.2321.8123.15340,81323.15
5/22/202621.8123.8421.8122.12351,01822.12
5/21/202622.4022.5921.6421.77310,15621.77
5/20/202622.8022.8021.5422.54268,13422.54
5/19/202622.2622.4921.2721.94372,92021.94
5/18/202623.1423.7521.0721.68373,87121.68
5/15/202621.9722.3620.8021.39201,14621.39
5/14/202621.5122.5520.0022.21166,41522.21
5/13/202621.6822.1321.0621.88112,69921.88
5/12/202621.2321.7520.8921.5494,96421.54
5/11/202621.3122.2121.0221.26110,46921.26
5/08/202620.9721.7720.7521.42161,07221.42
5/07/202622.3322.5820.5721.01198,59721.01
5/06/202621.5522.8821.2722.44374,57122.44
5/05/202621.6721.9421.0021.28135,30621.28
5/04/202620.5921.7220.4721.69219,21121.69
5/01/202620.5320.7620.0420.71126,96820.71
4/30/202619.2120.5419.2120.53125,26320.53
4/29/202619.8520.1418.8919.16232,89819.16
4/28/202619.4720.1119.2219.85159,06619.85
4/27/202620.3920.9419.4619.59256,19019.59
4/24/202618.8520.2718.4020.25277,74220.25
4/23/202619.0019.2918.3818.81293,99918.81
4/22/202621.1422.0018.7918.95533,68218.95
4/21/202621.8422.3620.3820.65454,04920.65
4/20/202621.4424.6619.8021.501,453,55121.50
4/17/202617.8518.7017.6418.34139,54618.34
4/16/202616.9018.2516.5317.74212,30017.74
4/15/202616.7617.0216.4517.0069,65717.00
4/14/202616.5117.1016.5116.7783,23916.77
4/13/202615.6216.3915.5716.34214,84016.34
4/10/202615.4115.9015.1715.72123,68615.72
4/09/202614.9515.4014.8615.2751,32315.27
4/08/202615.5015.5014.8314.9960,34814.99
4/07/202614.9714.9714.3314.6875,02214.68
4/06/202614.7015.8014.5915.14143,20815.14
4/02/202614.2014.7914.2014.57102,67814.57
4/01/202614.3315.5014.0414.72135,66514.72
3/31/202613.2014.3213.2014.06171,76114.06
3/30/202613.2013.3712.8013.03114,41013.03
3/27/202613.8613.9213.1013.1587,78413.15
3/26/202613.3914.5313.3914.09224,85114.09
3/25/202613.5814.1313.4313.6572,62113.65
3/24/202613.0613.5312.7713.39104,18213.39
3/23/202614.1414.2213.1213.21293,91113.21
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