Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hillstream BioPharma, Inc. - Common Stock (NQ: HILS )

0.2305 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.3298 0.4120 0.3298 0.3898 277,030 +0.05(+14.65%)
Dec 29, 2022 0.3136 0.3750 0.3100 0.3400 277,625 +0.02(+6.25%)
Dec 28, 2022 0.3489 0.3555 0.3030 0.3200 122,666 -0.04(-10.11%)
Dec 27, 2022 0.3811 0.3811 0.3550 0.3560 56,233 -0.00(-1.14%)
Dec 23, 2022 0.3710 0.3795 0.3600 0.3601 30,282 +0.00(+0.03%)
Dec 22, 2022 0.3700 0.3799 0.3600 0.3600 42,552 -0.00(-0.08%)
Dec 21, 2022 0.3725 0.3788 0.3603 0.3603 28,017 -0.02(-4.91%)
Dec 20, 2022 0.3850 0.4000 0.3600 0.3789 46,355 +0.00(+0.91%)
Dec 19, 2022 0.4200 0.4200 0.3600 0.3755 66,134 -0.03(-8.41%)
Dec 16, 2022 0.4500 0.4850 0.3622 0.4100 222,841 -0.03(-5.75%)
Dec 15, 2022 0.5250 0.5551 0.3900 0.4350 374,144 -0.11(-20.18%)
Dec 14, 2022 0.5759 0.6294 0.5141 0.5450 109,910 -0.03(-5.37%)
Dec 13, 2022 0.5285 0.6190 0.4950 0.5759 413,725 +0.05(+9.01%)
Dec 12, 2022 0.6400 0.7600 0.4800 0.5283 2,001,703 -0.08(-13.32%)
Dec 09, 2022 0.4201 1.060 0.3900 0.6095 11,116,308 +0.17(+39.47%)
Dec 08, 2022 0.4200 0.4370 0.4200 0.4370 9,141 -0.00(-0.43%)
Dec 07, 2022 0.4300 0.4799 0.4200 0.4389 30,952 +0.02(+4.45%)
Dec 06, 2022 0.4600 0.4900 0.4200 0.4202 36,175 -0.02(-3.84%)
Dec 05, 2022 0.4800 0.4982 0.4370 0.4370 24,366 -0.05(-9.97%)
Dec 02, 2022 0.4700 0.5573 0.3877 0.4854 228,719 +0.01(+1.13%)
Dec 01, 2022 0.4606 0.5799 0.4320 0.4800 782,959 +0.09(+22.36%)
Nov 30, 2022 0.3822 0.4075 0.3500 0.3923 46,247 +0.00(+0.59%)
Nov 29, 2022 0.3993 0.4022 0.3707 0.3900 24,082 -0.01(-2.33%)
Nov 28, 2022 0.4100 0.4499 0.3993 0.3993 30,278 -0.00(-0.27%)
Nov 25, 2022 0.4005 0.4047 0.4004 0.4004 2,958 -0.00(-0.05%)
Nov 23, 2022 0.4446 0.4446 0.4004 0.4006 14,047 -0.02(-5.41%)
Nov 22, 2022 0.4588 0.4588 0.4006 0.4235 6,418 -0.05(-9.86%)
Nov 21, 2022 0.4563 0.4699 0.4004 0.4698 17,077 +0.04(+10.18%)
Nov 18, 2022 0.4568 0.4819 0.4264 0.4264 5,518 -0.01(-2.00%)
Nov 17, 2022 0.4517 0.4799 0.4104 0.4351 13,897 -0.06(-12.98%)
Nov 16, 2022 0.4400 0.5100 0.4440 0.5000 10,488 +0.04(+8.70%)
Nov 15, 2022 0.4800 0.5000 0.4600 0.4600 12,469 -0.01(-2.23%)
Nov 14, 2022 0.5200 0.5200 0.4105 0.4705 65,402 +0.00(+0.64%)
Nov 11, 2022 0.4515 0.5620 0.4500 0.4675 286,254 +0.09(+24.67%)
Nov 10, 2022 0.4269 0.4269 0.3700 0.3750 29,218 -0.03(-6.27%)
Nov 09, 2022 0.4553 0.4600 0.3900 0.4001 36,556 -0.05(-12.09%)
Nov 08, 2022 0.5001 0.5100 0.4550 0.4551 42,299 -0.08(-15.00%)
Nov 07, 2022 0.5300 0.5354 0.5190 0.5354 6,484 +0.00(+0.62%)
Nov 04, 2022 0.5346 0.5700 0.5101 0.5321 8,826 +0.01(+2.33%)
Nov 03, 2022 0.5598 0.5598 0.4955 0.5200 36,169 -0.02(-3.72%)
Nov 02, 2022 0.5206 0.5499 0.5202 0.5401 31,973 -0.05(-8.44%)
Nov 01, 2022 0.5750 0.6116 0.5180 0.5899 171,012 +0.03(+5.75%)
Oct 31, 2022 0.6000 0.6300 0.5169 0.5578 82,173 -0.04(-7.17%)
Oct 28, 2022 0.6478 0.6478 0.6009 0.6009 3,277 -0.05(-7.27%)
Oct 27, 2022 0.6100 0.7099 0.6100 0.6480 42,177 -0.01(-1.82%)
Oct 26, 2022 0.6553 0.7099 0.6100 0.6600 31,166 +0.01(+2.29%)
Oct 25, 2022 0.6699 0.6835 0.6450 0.6452 9,928 -0.01(-1.06%)
Oct 24, 2022 0.6799 0.6800 0.6300 0.6521 3,945 +0.00(+0.32%)
Oct 21, 2022 0.6998 0.6998 0.6201 0.6500 11,816 +0.03(+4.67%)
Oct 20, 2022 0.7200 0.7200 0.6008 0.6210 13,147 -0.01(-1.43%)
Oct 19, 2022 0.6612 0.6650 0.6200 0.6300 7,354 -0.04(-5.46%)
Oct 18, 2022 0.7000 0.7000 0.6221 0.6664 8,773 +0.01(+0.95%)
Oct 17, 2022 0.6999 0.6999 0.6551 0.6601 10,805 -0.05(-6.53%)
Oct 14, 2022 0.6700 0.7130 0.6149 0.7062 71,011 +0.01(+1.83%)
Oct 13, 2022 0.6998 0.6999 0.6700 0.6935 18,664 +0.00(+0.70%)
Oct 12, 2022 0.7400 0.7498 0.6810 0.6887 28,229 -0.04(-5.24%)
Oct 11, 2022 0.7040 0.7500 0.7040 0.7268 9,016 -0.05(-6.54%)
Oct 10, 2022 0.8300 0.8300 0.7000 0.7777 53,194 -0.01(-1.56%)
Oct 07, 2022 0.8000 0.8351 0.7723 0.7900 38,241 -0.05(-5.40%)
Oct 06, 2022 0.8400 0.8400 0.8175 0.8351 2,720 +0.02(+2.40%)
Oct 05, 2022 0.8149 0.8302 0.8031 0.8155 12,290 -0.00(-0.55%)
Oct 04, 2022 0.8200 0.8401 0.8020 0.8200 21,427 +0.00(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.