GH Research Plc GHRS
NASDAQ · United States · Health Technology
$22.60-0.88 (-3.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.72 | -3.24% | $23.31 | $23.76 | $22.61 | 152.47K |
| 2026-09-30 | $23.48 | -4.82% | $24.92 | $24.92 | $23.13 | 384.70K |
| 2026-09-29 | $24.67 | +5.34% | $23.39 | $24.99 | $23.12 | 1.13M |
| 2026-09-28 | $23.42 | -1.76% | $23.48 | $23.67 | $22.89 | 609.70K |
| 2026-09-25 | $23.84 | -2.49% | $24.48 | $24.55 | $23.49 | 180.00K |
| 2026-09-24 | $24.45 | -5.82% | $26.10 | $26.10 | $23.43 | 418.20K |
| 2026-09-23 | $25.96 | -6.82% | $28.13 | $28.13 | $25.67 | 178.80K |
| 2026-09-22 | $27.86 | -0.25% | $28.02 | $28.45 | $27.61 | 101.60K |
| 2026-09-21 | $27.93 | -1.17% | $28.48 | $28.50 | $27.76 | 131.10K |
| 2026-09-18 | $28.26 | -1.60% | $28.87 | $29.15 | $28.00 | 132.80K |
| 2026-09-17 | $28.72 | +3.50% | $28.11 | $29.17 | $27.75 | 501.20K |
| 2026-09-16 | $27.75 | +0.73% | $27.63 | $28.07 | $27.22 | 152.90K |
| 2026-09-15 | $27.55 | -1.22% | $27.63 | $27.83 | $26.52 | 140.30K |
| 2026-09-14 | $27.89 | +2.54% | $27.20 | $28.62 | $27.03 | 157.30K |
| 2026-09-11 | $27.20 | -0.29% | $27.57 | $28.11 | $27.01 | 159.20K |
| 2026-09-10 | $27.28 | -1.02% | $27.24 | $27.60 | $26.88 | 128.80K |
| 2026-09-09 | $27.56 | -0.83% | $27.77 | $27.92 | $26.46 | 336.80K |
| 2026-09-08 | $27.79 | -1.56% | $27.98 | $28.33 | $27.21 | 221.00K |
| 2026-09-04 | $28.23 | +1.11% | $27.86 | $28.31 | $27.26 | 78.10K |
| 2026-09-03 | $27.92 | -0.53% | $28.19 | $28.33 | $27.58 | 117.00K |
| 2026-09-02 | $28.07 | +2.60% | $27.46 | $28.32 | $27.09 | 111.90K |
| 2026-09-01 | $27.36 | +1.41% | $26.94 | $28.00 | $26.61 | 464.90K |
| 2026-08-31 | $26.98 | -3.44% | $27.86 | $28.07 | $26.68 | 149.20K |
| 2026-08-28 | $27.94 | -2.48% | $28.61 | $28.61 | $27.82 | 117.70K |
| 2026-08-27 | $28.65 | -1.24% | $29.02 | $29.08 | $28.43 | 73.50K |
| 2026-08-26 | $29.01 | +0.31% | $28.92 | $29.14 | $28.38 | 145.10K |
| 2026-08-25 | $28.92 | +2.92% | $28.46 | $29.13 | $28.46 | 113.10K |
| 2026-08-24 | $28.10 | -0.81% | $28.20 | $28.60 | $27.24 | 162.80K |
| 2026-08-21 | $28.33 | -1.22% | $28.83 | $29.22 | $28.01 | 141.70K |
| 2026-08-20 | $28.68 | -3.76% | $29.74 | $29.90 | $28.55 | 172.30K |
| 2026-08-19 | $29.80 | +0.22% | $29.90 | $30.57 | $29.38 | 357.30K |
| 2026-08-18 | $29.74 | -0.82% | $30.00 | $30.26 | $29.05 | 238.70K |
| 2026-08-17 | $29.98 | +1.66% | $29.26 | $30.07 | $29.15 | 182.20K |
| 2026-08-14 | $29.49 | +4.61% | $28.31 | $30.19 | $28.25 | 233.80K |
| 2026-08-13 | $28.19 | -6.78% | $30.31 | $30.31 | $28.05 | 352.10K |
| 2026-08-12 | $30.24 | +3.99% | $29.25 | $30.68 | $29.25 | 1.13M |
| 2026-08-11 | $29.08 | -1.52% | $29.60 | $30.96 | $29.04 | 673.20K |
| 2026-08-10 | $29.53 | -2.44% | $30.43 | $30.43 | $29.45 | 213.70K |
| 2026-08-07 | $30.27 | -1.21% | $30.95 | $31.44 | $29.45 | 337.20K |
| 2026-08-06 | $30.64 | +5.18% | $29.34 | $30.90 | $28.82 | 486.50K |
| 2026-08-05 | $29.13 | +0.03% | $29.02 | $29.50 | $28.50 | 232.20K |
| 2026-08-04 | $29.12 | +3.30% | $28.49 | $29.49 | $27.91 | 632.30K |
| 2026-08-03 | $28.19 | +0.43% | $28.17 | $28.53 | $27.44 | 241.30K |
| 2026-07-31 | $28.07 | -1.09% | $28.50 | $28.85 | $27.86 | 178.30K |
| 2026-07-30 | $28.38 | +1.43% | $28.00 | $28.55 | $27.80 | 388.90K |
| 2026-07-29 | $27.98 | +0.07% | $27.94 | $28.59 | $27.33 | 235.60K |
| 2026-07-28 | $27.96 | +0.76% | $27.78 | $27.97 | $26.32 | 202.20K |
| 2026-07-27 | $27.75 | +1.72% | $27.86 | $29.05 | $27.15 | 279.90K |
| 2026-07-24 | $27.28 | -1.27% | $27.62 | $28.10 | $26.75 | 163.90K |
| 2026-07-23 | $27.63 | -3.32% | $28.22 | $28.80 | $27.63 | 143.70K |
| 2026-07-22 | $28.58 | +0.81% | $28.19 | $28.90 | $27.73 | 147.50K |
| 2026-07-21 | $28.35 | +2.98% | $27.60 | $28.50 | $27.52 | 152.20K |
| 2026-07-20 | $27.53 | -4.11% | $28.66 | $29.22 | $27.46 | 205.90K |
| 2026-07-17 | $28.71 | -1.44% | $28.75 | $30.59 | $27.50 | 637.50K |
| 2026-07-16 | $29.13 | +8.21% | $30.04 | $31.00 | $28.08 | 1.48M |
| 2026-07-15 | $26.92 | +0.56% | $26.67 | $27.04 | $25.96 | 141.10K |
| 2026-07-14 | $26.77 | +5.60% | $25.58 | $27.10 | $25.58 | 98.00K |
| 2026-07-13 | $25.35 | -4.38% | $26.32 | $26.32 | $25.00 | 196.00K |
| 2026-07-10 | $26.51 | -2.54% | $27.36 | $27.88 | $26.03 | 128.50K |
| 2026-07-09 | $27.20 | +1.30% | $26.85 | $27.46 | $26.50 | 499.60K |
| 2026-07-08 | $26.85 | -0.15% | $26.71 | $27.20 | $26.00 | 186.10K |
| 2026-07-07 | $26.89 | +2.75% | $26.18 | $27.10 | $25.47 | 155.30K |
| 2026-07-06 | $26.17 | -3.11% | $27.22 | $27.22 | $25.96 | 118.90K |
| 2026-07-02 | $27.01 | +2.23% | $26.42 | $27.30 | $25.57 | 168.30K |
| 2026-07-01 | $26.42 | -1.71% | $27.10 | $27.28 | $26.08 | 186.10K |
| 2026-06-30 | $26.88 | -5.65% | $28.59 | $28.59 | $26.77 | 212.90K |
| 2026-06-29 | $28.49 | +0.96% | $28.61 | $28.96 | $27.41 | 229.10K |
| 2026-06-26 | $28.22 | +11.37% | $25.08 | $28.32 | $25.08 | 275.40K |
| 2026-06-25 | $25.34 | +3.01% | $24.68 | $25.51 | $24.33 | 171.00K |
| 2026-06-24 | $24.60 | +4.19% | $23.81 | $24.76 | $23.37 | 169.10K |
| 2026-06-23 | $23.61 | +6.88% | $21.75 | $24.36 | $21.26 | 308.10K |
| 2026-06-22 | $22.09 | -0.67% | $22.85 | $23.21 | $21.69 | 763.10K |
| 2026-06-18 | $22.24 | +2.49% | $21.99 | $23.03 | $21.30 | 544.60K |
| 2026-06-17 | $21.70 | +8.61% | $19.96 | $21.77 | $19.96 | 178.60K |
| 2026-06-16 | $19.98 | -1.91% | $20.26 | $20.38 | $19.52 | 133.50K |
| 2026-06-15 | $20.37 | -3.55% | $21.57 | $21.58 | $20.12 | 159.50K |
| 2026-06-12 | $21.12 | +2.23% | $20.85 | $22.06 | $20.68 | 181.10K |
| 2026-06-11 | $20.66 | +1.47% | $20.54 | $21.16 | $20.00 | 220.00K |
| 2026-06-10 | $20.36 | +0.05% | $20.16 | $21.32 | $20.00 | 140.70K |
| 2026-06-09 | $20.35 | +1.14% | $20.44 | $21.60 | $19.75 | 270.70K |
| 2026-06-08 | $20.12 | -6.11% | $21.68 | $22.24 | $19.74 | 379.10K |
| 2026-06-05 | $21.43 | -7.83% | $23.01 | $23.61 | $21.21 | 351.90K |
| 2026-06-04 | $23.25 | -4.83% | $24.35 | $25.31 | $23.08 | 282.70K |
| 2026-06-03 | $24.43 | -1.77% | $24.85 | $24.85 | $23.85 | 141.00K |
| 2026-06-02 | $24.87 | +0.16% | $24.79 | $25.94 | $24.13 | 381.90K |
| 2026-06-01 | $24.83 | +3.50% | $23.96 | $25.24 | $23.04 | 286.30K |
| 2026-05-29 | $23.99 | +7.19% | $22.40 | $24.25 | $22.02 | 318.40K |
| 2026-05-28 | $22.38 | +0.09% | $22.42 | $22.95 | $21.90 | 122.10K |
| 2026-05-27 | $22.36 | -3.41% | $23.15 | $23.89 | $22.15 | 223.10K |
| 2026-05-26 | $23.15 | +4.66% | $22.37 | $23.23 | $21.81 | 337.70K |