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 (%)
Aug 31, 2022 0.9900 1.020 0.9306 0.9897 57,926 -0.00(-0.05%)
Aug 30, 2022 1.020 1.120 0.9500 0.9902 115,684 -0.03(-2.92%)
Aug 29, 2022 1.080 1.090 1.010 1.020 48,482 -0.06(-5.56%)
Aug 26, 2022 1.090 1.120 1.080 1.080 57,244 -0.07(-6.09%)
Aug 25, 2022 1.150 1.250 1.100 1.150 361,438 -0.03(-2.54%)
Aug 24, 2022 1.110 1.220 1.100 1.180 140,409 +0.06(+5.36%)
Aug 23, 2022 1.180 1.185 1.060 1.120 266,479 -0.08(-6.67%)
Aug 22, 2022 1.100 1.230 1.100 1.200 212,716 +0.08(+7.14%)
Aug 19, 2022 1.260 1.260 1.100 1.120 215,042 -0.13(-10.40%)
Aug 18, 2022 1.180 1.680 1.131 1.250 2,868,432 +0.15(+13.64%)
Aug 17, 2022 1.190 1.190 1.090 1.100 50,054 -0.08(-6.78%)
Aug 16, 2022 1.200 1.212 1.170 1.180 38,890 +0.00(+0.00%)
Aug 15, 2022 1.160 1.250 1.142 1.180 57,974 +0.02(+1.72%)
Aug 12, 2022 1.100 1.180 1.080 1.160 94,717 +0.09(+8.41%)
Aug 11, 2022 1.180 1.227 1.040 1.070 398,189 -0.14(-11.57%)
Aug 10, 2022 1.270 1.319 1.200 1.210 134,785 -0.05(-3.97%)
Aug 09, 2022 1.310 1.380 1.250 1.260 135,714 -0.06(-4.55%)
Aug 08, 2022 1.320 1.450 1.270 1.320 261,747 -0.04(-2.94%)
Aug 05, 2022 1.410 1.470 1.270 1.360 218,028 -0.12(-8.11%)
Aug 04, 2022 1.150 1.480 1.110 1.480 566,461 +0.28(+23.33%)
Aug 03, 2022 1.110 1.290 1.070 1.200 767,144 +0.10(+9.09%)
Aug 02, 2022 1.130 1.240 1.071 1.100 387,286 -0.01(-0.90%)
Aug 01, 2022 1.180 1.180 1.070 1.110 48,084 -0.03(-2.63%)
Jul 29, 2022 1.090 1.200 1.080 1.140 94,942 +0.03(+2.70%)
Jul 28, 2022 1.040 1.120 1.040 1.110 65,756 +0.05(+4.72%)
Jul 27, 2022 1.040 1.090 1.031 1.060 43,851 +0.03(+2.91%)
Jul 26, 2022 1.070 1.120 1.020 1.030 102,403 -0.02(-1.90%)
Jul 25, 2022 1.010 1.060 0.9800 1.050 125,600 +0.03(+2.94%)
Jul 22, 2022 1.090 1.178 1.010 1.020 109,420 -0.08(-7.27%)
Jul 21, 2022 1.080 1.140 1.044 1.100 102,462 +0.01(+0.92%)
Jul 20, 2022 0.9800 1.127 0.9501 1.090 167,642 +0.11(+11.22%)
Jul 19, 2022 1.030 1.050 0.9501 0.9800 122,143 -0.05(-4.85%)
Jul 18, 2022 1.220 1.248 0.9300 1.030 257,102 -0.20(-16.26%)
Jul 15, 2022 1.170 1.240 1.166 1.230 137,214 +0.02(+1.65%)
Jul 14, 2022 1.180 1.230 1.120 1.210 265,619 +0.04(+3.42%)
Jul 13, 2022 1.110 1.210 1.100 1.170 219,629 +0.00(+0.00%)
Jul 12, 2022 1.000 1.250 1.000 1.170 1,097,529 +0.16(+15.84%)
Jul 11, 2022 0.8500 1.070 0.8500 1.010 1,317,998 +0.15(+17.43%)
Jul 08, 2022 0.8400 0.8767 0.8200 0.8601 105,584 +0.03(+3.38%)
Jul 07, 2022 0.7707 0.8500 0.7651 0.8320 121,716 +0.05(+6.10%)
Jul 06, 2022 0.8011 0.8499 0.7502 0.7842 161,454 -0.03(-3.15%)
Jul 05, 2022 0.8385 0.8385 0.7500 0.8097 57,344 +0.02(+2.53%)
Jul 01, 2022 0.8100 0.8433 0.7560 0.7897 173,135 +0.01(+1.31%)
Jun 30, 2022 0.8075 0.8797 0.7700 0.7795 521,279 -0.04(-5.17%)
Jun 29, 2022 0.7634 0.8404 0.7500 0.8220 208,441 +0.03(+4.45%)
Jun 28, 2022 0.8300 0.8610 0.7300 0.7870 441,586 -0.10(-11.57%)
Jun 27, 2022 1.080 1.120 0.8700 0.8900 7,521,742 +0.13(+17.74%)
Jun 24, 2022 0.7600 0.7900 0.7559 0.7559 88,324 -0.02(-3.08%)
Jun 23, 2022 0.7400 0.7900 0.7200 0.7799 84,416 +0.02(+2.62%)
Jun 22, 2022 0.7700 0.7685 0.7298 0.7600 241,182 -0.04(-4.80%)
Jun 21, 2022 0.8409 0.8409 0.7500 0.7983 184,151 +0.02(+2.35%)
Jun 17, 2022 0.8400 0.9083 0.7500 0.7800 443,749 -0.13(-14.44%)
Jun 16, 2022 1.080 1.200 0.8200 0.9116 904,708 -0.37(-28.78%)
Jun 15, 2022 1.300 1.450 1.120 1.280 1,001,880 -0.13(-9.22%)
Jun 14, 2022 1.230 1.450 1.100 1.410 2,841,757 +0.06(+4.44%)
Jun 13, 2022 1.070 1.940 1.020 1.350 59,413,640 +0.58(+75.30%)
Jun 10, 2022 0.8038 0.8038 0.7661 0.7701 11,688 -0.06(-6.91%)
Jun 09, 2022 0.8897 0.9139 0.7895 0.8273 33,620 -0.00(-0.33%)
Jun 08, 2022 0.7700 0.8700 0.7700 0.8300 10,083 +0.02(+2.47%)
Jun 07, 2022 0.7790 0.8745 0.7269 0.8100 48,887 +0.14(+20.90%)
Jun 06, 2022 0.8000 0.8342 0.6700 0.6700 67,771 -0.12(-15.20%)
Jun 03, 2022 0.8900 0.9998 0.7501 0.7901 65,276 -0.10(-11.22%)
Jun 02, 2022 0.9312 1.050 0.8301 0.8900 27,198 -0.08(-8.25%)
Jun 01, 2022 0.9000 1.130 0.9000 0.9700 16,103 +0.10(+11.37%)
May 31, 2022 0.9400 0.9400 0.8600 0.8710 6,183 -0.02(-2.68%)
May 27, 2022 0.7520 0.9400 0.7520 0.8950 17,650 +0.10(+13.26%)
May 26, 2022 0.8780 0.8781 0.7601 0.7902 44,716 +0.05(+6.75%)
May 25, 2022 0.8600 0.9030 0.6500 0.7402 19,130 -0.04(-5.37%)
May 24, 2022 0.8901 0.8914 0.7495 0.7822 77,447 -0.13(-14.13%)
May 23, 2022 1.048 1.048 0.9109 0.9109 1,973 -0.00(-0.44%)
May 20, 2022 0.9001 0.9465 0.8800 0.9149 30,395 +0.00(+0.54%)
May 19, 2022 0.9300 0.9300 0.9000 0.9100 31,013 -0.02(-2.15%)
May 18, 2022 0.9000 0.9300 0.9000 0.9300 10,127 +0.00(+0.00%)
May 17, 2022 0.9300 0.9300 0.9100 0.9300 16,256 +0.00(+0.00%)
May 16, 2022 0.9000 0.9404 0.8916 0.9300 35,598 -0.04(-4.38%)
May 13, 2022 0.9800 1.020 0.9500 0.9726 62,898 +0.01(+0.89%)
May 12, 2022 0.9200 1.010 0.9100 0.9640 26,713 +0.02(+1.84%)
May 11, 2022 1.000 1.030 0.9125 0.9466 66,407 -0.10(-9.73%)
May 10, 2022 1.020 1.049 0.9905 1.049 39,795 +0.01(+0.83%)
May 09, 2022 1.120 1.200 0.9500 1.040 110,616 -0.11(-9.57%)
May 06, 2022 1.180 1.255 1.110 1.150 99,800 -0.04(-3.36%)
May 05, 2022 1.310 1.310 1.180 1.190 34,015 -0.07(-5.56%)
May 04, 2022 1.200 1.360 1.170 1.260 164,154 +0.06(+5.00%)
May 03, 2022 1.240 1.270 1.180 1.200 26,488 -0.01(-0.83%)
May 02, 2022 1.210 1.250 1.180 1.210 31,751 -0.03(-2.42%)
Apr 29, 2022 1.210 1.260 1.180 1.240 72,114 -0.01(-0.80%)
Apr 28, 2022 1.240 1.270 1.180 1.250 67,857 -0.01(-0.79%)
Apr 27, 2022 1.220 1.360 1.170 1.260 317,248 +0.05(+4.56%)
Apr 26, 2022 1.210 1.250 1.180 1.205 28,906 -0.02(-2.03%)
Apr 25, 2022 1.310 1.310 1.200 1.230 151,393 -0.06(-4.65%)
Apr 22, 2022 1.540 1.540 1.245 1.290 192,276 -0.20(-13.42%)
Apr 21, 2022 1.490 1.550 1.400 1.490 39,176 +0.00(+0.00%)
Apr 20, 2022 1.402 1.530 1.402 1.490 30,745 +0.02(+1.36%)
Apr 19, 2022 1.430 1.550 1.350 1.470 113,144 +0.10(+7.30%)
Apr 18, 2022 1.430 1.600 1.350 1.370 192,417 -0.04(-2.84%)
Apr 14, 2022 1.530 1.560 1.378 1.410 60,987 -0.10(-6.62%)
Apr 13, 2022 1.440 1.520 1.400 1.510 113,237 +0.03(+2.03%)
Apr 12, 2022 1.410 1.560 1.350 1.480 187,349 +0.09(+6.47%)
Apr 11, 2022 1.350 1.450 1.330 1.390 128,383 +0.01(+0.72%)
Apr 08, 2022 1.450 1.460 1.360 1.380 156,616 -0.07(-4.83%)
Apr 07, 2022 1.500 1.520 1.390 1.450 84,099 +0.01(+0.69%)
Apr 06, 2022 1.420 1.480 1.350 1.440 84,447 +0.06(+4.35%)
Apr 05, 2022 1.480 1.520 1.350 1.380 159,377 -0.06(-4.17%)
Apr 04, 2022 1.520 1.570 1.410 1.440 254,117 -0.06(-4.00%)
Apr 01, 2022 1.570 1.690 1.490 1.500 366,029 -0.10(-6.25%)
Mar 31, 2022 1.810 1.869 1.530 1.600 1,171,541 -0.43(-21.18%)
Mar 30, 2022 1.480 2.780 1.480 2.030 10,759,886 +0.57(+39.04%)
Mar 29, 2022 1.510 1.540 1.410 1.460 285,412 -0.08(-5.19%)
Mar 28, 2022 1.490 1.570 1.460 1.540 77,446 +0.06(+4.05%)
Mar 25, 2022 1.460 1.580 1.460 1.480 116,057 +0.01(+0.68%)
Mar 24, 2022 1.420 1.520 1.420 1.470 134,151 +0.05(+3.52%)
Mar 23, 2022 1.390 1.484 1.370 1.420 74,317 +0.00(+0.00%)
Mar 22, 2022 1.400 1.460 1.330 1.420 131,506 +0.09(+6.77%)
Mar 21, 2022 1.480 1.510 1.330 1.330 159,904 +0.00(+0.00%)
Mar 18, 2022 1.320 1.620 1.320 1.330 704,807 -0.03(-2.21%)
Mar 17, 2022 1.290 1.435 1.255 1.360 237,691 +0.14(+11.48%)
Mar 16, 2022 1.250 1.350 1.180 1.220 190,811 +0.06(+5.17%)
Mar 15, 2022 1.340 1.340 1.150 1.160 149,786 -0.12(-9.38%)
Mar 14, 2022 1.610 1.610 1.250 1.280 234,401 -0.38(-22.89%)
Mar 11, 2022 1.690 1.700 1.550 1.660 114,181 -0.01(-0.60%)
Mar 10, 2022 1.650 1.700 1.550 1.670 99,029 -0.07(-4.02%)
Mar 09, 2022 1.800 2.000 1.740 1.740 833,472 -0.04(-2.25%)
Mar 08, 2022 1.800 2.040 1.580 1.780 394,374 -0.04(-2.20%)
Mar 07, 2022 1.800 1.930 1.760 1.820 125,898 +0.03(+1.68%)
Mar 04, 2022 1.800 1.800 1.740 1.790 72,344 +0.05(+2.87%)
Mar 03, 2022 1.750 1.810 1.680 1.740 43,705 -0.03(-1.69%)
Mar 02, 2022 1.750 1.880 1.723 1.770 174,469 -0.04(-2.21%)
Mar 01, 2022 1.830 1.940 1.760 1.810 119,126 -0.05(-2.69%)
Feb 28, 2022 2.020 2.080 1.830 1.860 85,653 -0.06(-2.94%)
Feb 25, 2022 1.840 1.920 1.760 1.916 61,413 +0.17(+9.50%)
Feb 24, 2022 1.810 1.890 1.710 1.750 63,257 -0.19(-9.79%)
Feb 23, 2022 2.100 2.210 1.940 1.940 142,923 -0.08(-3.96%)
Feb 22, 2022 1.750 2.119 1.750 2.020 347,049 +0.20(+10.99%)
Feb 18, 2022 1.820 0 -0.15(-7.61%)
Feb 17, 2022 2.400 2.440 1.900 1.970 514,196 -0.49(-19.92%)
Feb 16, 2022 3.000 3.740 2.240 2.460 2,839,590 -0.69(-21.90%)
Feb 15, 2022 3.610 4.100 2.810 3.150 571,067 -0.57(-15.32%)
Feb 14, 2022 4.090 4.090 3.670 3.720 80,536 -0.26(-6.50%)
Feb 11, 2022 3.880 4.200 3.840 3.978 102,428 -0.02(-0.54%)
Feb 10, 2022 3.700 4.000 3.570 4.000 172,120 +0.19(+4.99%)
Feb 09, 2022 4.050 4.050 3.750 3.810 64,239 -0.19(-4.75%)
Feb 08, 2022 3.920 4.080 3.920 4.000 23,370 -0.05(-1.23%)
Feb 07, 2022 4.050 4.140 3.910 4.050 100,858 +0.00(+0.00%)
Feb 04, 2022 3.940 4.050 3.860 4.050 73,870 +0.15(+3.85%)
Feb 03, 2022 3.820 3.900 127,426 -0.20(-4.88%)
Feb 02, 2022 3.980 4.240 3.920 4.100 423,463 +0.15(+3.93%)
Feb 01, 2022 4.090 4.140 3.760 3.945 345,731 -0.07(-1.87%)
Jan 31, 2022 3.800 4.020 913,728 +0.19(+4.96%)
Jan 28, 2022 3.830 3.910 3.580 3.830 134,185 +0.05(+1.32%)
Jan 27, 2022 3.910 4.030 3.522 3.780 369,158 +0.05(+1.34%)
Jan 26, 2022 3.540 4.000 3.410 3.730 854,041 +0.05(+1.36%)
Jan 25, 2022 3.610 3.760 3.500 3.680 265,152 -0.08(-2.13%)
Jan 24, 2022 3.210 3.950 3.210 3.760 1,150,215 +0.40(+11.90%)
Jan 21, 2022 2.880 3.436 2.870 3.360 490,322 +0.23(+7.35%)
Jan 20, 2022 2.620 3.200 2.620 3.130 995,826 +0.56(+21.79%)
Jan 19, 2022 2.660 2.860 2.520 2.570 447,771 -0.21(-7.55%)
Jan 18, 2022 2.830 2.830 2.560 2.780 893,131 -0.07(-2.46%)
Jan 14, 2022 2.850 0 +0.10(+3.64%)
Jan 13, 2022 3.390 3.520 2.750 2.750 1,631,794 -0.73(-20.98%)
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.