Italia markets close in 4 hours 51 minutes

Guardant Health, Inc. (GH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,10+0,76 (+4,38%)
Alla chiusura: 04:00PM EDT
18,30 +0,20 (+1,10%)
Dopo ore: 06:24PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202417,7218,1117,3418,1018,101.796.000
23 apr 202417,4518,2717,3017,3417,341.786.700
22 apr 202416,7817,6816,7717,5917,591.963.700
19 apr 202416,5616,7915,8116,0716,071.855.000
18 apr 202416,3416,8416,0516,6716,671.580.500
17 apr 202416,2316,8815,8916,3916,391.544.500
16 apr 202416,8416,8916,0416,1616,162.121.900
15 apr 202418,3418,4516,9417,0617,062.701.100
12 apr 202418,4218,5817,9618,2618,261.308.100
11 apr 202419,3519,4118,3218,6818,681.113.300
10 apr 202418,2919,2118,0219,1119,111.853.900
09 apr 202418,7519,8618,7519,2019,201.950.700
08 apr 202417,6118,8017,5918,6618,662.216.700
05 apr 202418,0518,3017,5717,6317,632.482.700
04 apr 202419,8620,1218,1318,1518,153.649.400
03 apr 202420,7621,6819,5319,7019,703.183.600
02 apr 202422,2522,5719,6220,7920,796.454.800
01 apr 202420,7020,7019,3620,2520,252.065.100
28 mar 202418,2020,7618,1320,6320,635.569.100
27 mar 202417,8017,9817,2017,9617,962.741.800
26 mar 202417,2217,7716,9217,6917,691.804.700
25 mar 202417,2617,3516,9517,1317,131.670.300
22 mar 202417,5317,7217,0617,2517,251.202.000
21 mar 202418,0018,3317,4817,5617,561.595.700
20 mar 202418,1418,2017,7517,9317,931.438.700
19 mar 202417,2818,0517,2417,9417,941.454.800
18 mar 202417,8017,9717,4017,4517,452.146.600
15 mar 202418,1518,5517,6517,7417,742.459.000
14 mar 202419,2919,4617,9418,3718,372.209.200
13 mar 202418,5019,3118,5019,0019,001.542.600
12 mar 202419,0219,0818,3518,6418,641.306.300
11 mar 202419,8420,3318,9018,9918,991.065.200
08 mar 202420,0020,5919,3219,7319,731.402.300
07 mar 202418,6020,0518,4319,8619,861.948.800
06 mar 202418,9119,1318,2318,4618,461.269.400
05 mar 202418,5819,1118,4018,7718,771.340.700
04 mar 202419,0519,2418,6018,9218,921.342.900
01 mar 202419,0019,4018,7518,9718,971.117.000
29 feb 202419,0419,5218,8519,0019,002.326.800
28 feb 202419,1919,4218,7018,7318,732.059.400
27 feb 202420,5520,5719,3519,5319,533.196.900
26 feb 202419,3720,3319,0820,1420,143.701.000
23 feb 202421,0022,0219,1119,4219,425.346.100
22 feb 202422,6522,8121,9422,2722,271.746.500
21 feb 202422,7422,7521,9822,6622,661.391.400
20 feb 202422,0122,8621,7122,8322,831.487.600
16 feb 202421,8022,7121,5322,4222,421.387.800
15 feb 202422,3022,7820,8122,1322,132.012.600
14 feb 202421,7822,4721,5622,0522,051.086.000
13 feb 202422,1322,1821,1621,3521,351.698.000
12 feb 202422,5223,3622,4823,2323,23964.400
09 feb 202422,5322,8922,2022,6122,61890.800
08 feb 202422,0022,4621,8522,3922,39638.900
07 feb 202422,4622,5522,0222,0822,08824.600
06 feb 202421,2022,5620,9022,5322,531.328.800
05 feb 202421,6621,9821,2721,2921,291.631.000
02 feb 202421,7022,4221,1922,1922,191.501.400
01 feb 202422,0122,2221,5621,9321,932.880.900
31 gen 202422,2622,9221,7521,9321,931.996.800
30 gen 202423,8723,9822,2522,2622,262.333.700
29 gen 202423,0024,0222,8024,0124,011.032.800
26 gen 202422,9723,3022,3223,1023,101.308.900
25 gen 202422,8923,5522,4222,6222,621.227.500
24 gen 202423,2223,4022,1322,5422,542.452.600
23 gen 202423,7723,9722,7522,9322,932.633.300
22 gen 202423,3724,3522,9723,2223,222.013.900
19 gen 202423,6723,9522,9723,2123,211.458.600
18 gen 202423,6223,8322,8023,6923,691.631.100
17 gen 202423,0323,7223,0023,6023,601.662.300
16 gen 202423,8023,8023,0523,5523,551.541.500
12 gen 202425,1825,6623,9324,2024,201.534.000
11 gen 202425,8226,0324,5924,9324,931.256.700
10 gen 202426,0426,4225,8826,2226,221.163.100
09 gen 202426,7427,6126,0226,0426,041.191.600
08 gen 202426,5527,0325,1026,9126,911.465.300
05 gen 202424,7926,0724,5325,7825,781.105.500
04 gen 202425,3825,5524,9525,1825,181.892.100
03 gen 202426,4226,4225,1425,3825,381.295.500
02 gen 202426,6327,3926,3326,5126,511.120.000
29 dic 202327,7427,8826,8527,0527,05665.400
28 dic 202327,8028,4427,5827,8627,86918.100
27 dic 202328,7428,9827,7828,0228,02769.000
26 dic 202328,6529,0728,3828,5528,551.031.500
22 dic 202327,5229,0027,4528,7528,751.625.100
21 dic 202325,9127,3425,8627,3027,301.196.000
20 dic 202325,8027,3525,2025,2225,222.226.600
19 dic 202327,8028,2227,1727,9027,901.759.900
18 dic 202328,1328,3226,9627,2227,221.152.100
15 dic 202329,8329,9328,1128,1928,192.459.100
14 dic 202329,0630,3629,0629,5029,502.467.800
13 dic 202326,1228,4226,1228,3728,371.922.700
12 dic 202326,6527,1425,6726,7926,791.442.000
11 dic 202325,8626,9025,2026,5526,552.330.500
08 dic 202326,0026,0625,3825,7425,741.093.300
07 dic 202325,8926,3425,5126,2626,261.205.000
06 dic 202326,7526,9725,6725,7425,741.233.500
05 dic 202326,5826,8625,9126,4126,411.045.700
04 dic 202326,3427,5426,1526,9326,931.035.900
01 dic 202325,1826,4224,7526,3326,331.054.800
30 nov 202325,5026,5025,0825,1725,171.454.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...