5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-67.51%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-59.70%
Guardion Health Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 03/10/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 03/07/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 03/06/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 03/05/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 03/04/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 03/03/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 02/28/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 02/27/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 02/26/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 02/25/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 02/24/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 02/21/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 02/20/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 02/19/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 02/18/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 02/17/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 02/14/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 02/13/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 02/12/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 02/11/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 02/10/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 02/07/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 02/06/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 02/05/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 02/04/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 02/03/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 01/31/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 01/30/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 01/29/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 01/28/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 01/27/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 01/24/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | |
| 01/23/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | |
| 01/22/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 01/21/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 01/20/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 01/17/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 01/16/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 01/15/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 01/14/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 01/13/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 01/10/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 01/09/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 01/08/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 01/07/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 01/06/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 01/03/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 01/02/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 01/01/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 12/31/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 12/30/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 12/27/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 12/26/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 12/25/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 12/24/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 12/23/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 12/20/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 12/19/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 12/18/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 0 | $4.13 M |
| 12/17/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 12/16/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
| 12/13/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 664 | $4.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
