U.S. markets open in 1 hour 55 minutes

Guardant Health, Inc. (GH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.96+0.27 (+1.53%)
Al cierre: 04:00PM EDT
17.98 +0.02 (+0.11%)
Fuera de horario: 07:11PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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 ene 202422.2622.9221.7521.9321.931,996,800
30 ene 202423.8723.9822.2522.2622.262,333,700
29 ene 202423.0024.0222.8024.0124.011,032,800
26 ene 202422.9723.3022.3223.1023.101,308,900
25 ene 202422.8923.5522.4222.6222.621,227,500
24 ene 202423.2223.4022.1322.5422.542,452,600
23 ene 202423.7723.9722.7522.9322.932,633,300
22 ene 202423.3724.3522.9723.2223.222,013,900
19 ene 202423.6723.9522.9723.2123.211,458,600
18 ene 202423.6223.8322.8023.6923.691,631,100
17 ene 202423.0323.7223.0023.6023.601,662,300
16 ene 202423.8023.8023.0523.5523.551,541,500
12 ene 202425.1825.6623.9324.2024.201,534,000
11 ene 202425.8226.0324.5924.9324.931,256,700
10 ene 202426.0426.4225.8826.2226.221,163,100
09 ene 202426.7427.6126.0226.0426.041,191,600
08 ene 202426.5527.0325.1026.9126.911,465,300
05 ene 202424.7926.0724.5325.7825.781,105,500
04 ene 202425.3825.5524.9525.1825.181,892,100
03 ene 202426.4226.4225.1425.3825.381,295,500
02 ene 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
29 nov 202324.9526.4324.9525.1225.121,531,800
28 nov 202324.2024.8723.8724.7924.79875,300
27 nov 202323.9424.6423.3724.4024.401,119,400
24 nov 202323.0624.2223.0624.1924.19430,400
22 nov 202323.1823.9423.0123.2323.23858,300
21 nov 202323.7523.7722.8522.9222.921,080,500
20 nov 202323.3624.1623.2123.9023.901,313,000
17 nov 202322.5823.6122.3423.2823.281,686,700
16 nov 202322.8022.8822.1122.3622.361,502,800
15 nov 202324.1024.3921.2122.8222.825,102,600
14 nov 202323.2625.1123.2624.4924.492,739,900
13 nov 202322.1722.6421.4422.6322.631,510,500
10 nov 202322.2522.3121.1921.5821.582,619,600
09 nov 202323.7923.8822.1722.4922.492,538,400
08 nov 202326.3026.3823.5823.6723.672,139,400
07 nov 202327.1027.8925.3826.2426.243,155,600
06 nov 202328.3828.5727.4727.7427.742,552,800
03 nov 202327.5929.0827.5728.6728.671,540,200
02 nov 202327.0427.6926.6526.8926.892,101,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...