Skip to main content

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

0.2305 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.4000 0.4000 0.3429 0.3648 374,298 -0.03(-6.46%)
Jun 29, 2023 0.3800 0.3900 0.3700 0.3900 269,275 +0.01(+2.63%)
Jun 28, 2023 0.3700 0.3851 0.3680 0.3800 39,287 +0.01(+1.85%)
Jun 27, 2023 0.3750 0.3751 0.3680 0.3731 42,586 -0.00(-0.53%)
Jun 26, 2023 0.3800 0.3850 0.3608 0.3751 50,312 -0.01(-2.57%)
Jun 23, 2023 0.3700 0.3850 0.3600 0.3850 109,523 +0.01(+2.23%)
Jun 22, 2023 0.3889 0.3969 0.3600 0.3766 209,160 -0.01(-3.16%)
Jun 21, 2023 0.3590 0.3890 0.3590 0.3889 298,703 +0.03(+8.94%)
Jun 20, 2023 0.3500 0.3633 0.3450 0.3570 81,005 +0.01(+2.00%)
Jun 16, 2023 0.3700 0.3800 0.3500 0.3500 83,037 -0.04(-9.23%)
Jun 15, 2023 0.3824 0.3856 0.3500 0.3856 106,647 -0.05(-10.62%)
May 08, 2023 0.4300 0.4415 0.4200 0.4314 181,441 +0.01(+1.41%)
May 05, 2023 0.4200 0.4400 0.4065 0.4254 411,866 +0.01(+1.29%)
May 04, 2023 0.4300 0.4600 0.4200 0.4200 231,019 -0.01(-2.33%)
May 03, 2023 0.4000 0.4678 0.4000 0.4300 504,048 +0.01(+2.38%)
May 02, 2023 0.4384 0.4400 0.4025 0.4200 494,585 -0.03(-7.08%)
May 01, 2023 0.4700 0.4750 0.4009 0.4520 693,824 +0.01(+2.36%)
Apr 28, 2023 0.4700 0.4800 0.4050 0.4416 3,495,592 -0.65(-59.49%)
Apr 27, 2023 1.010 1.260 0.8150 1.090 14,944,993 +0.38(+53.56%)
Apr 26, 2023 0.8200 0.8200 0.6700 0.7098 149,247 -0.12(-14.05%)
Apr 25, 2023 0.8300 0.8439 0.7810 0.8258 30,195 -0.01(-1.57%)
Apr 24, 2023 0.8300 0.8570 0.8108 0.8390 81,819 -0.01(-1.29%)
Apr 21, 2023 0.8700 0.9000 0.8200 0.8500 81,597 -0.05(-5.43%)
Apr 20, 2023 0.9300 0.9403 0.8355 0.8988 82,139 -0.02(-2.33%)
Apr 19, 2023 0.9041 0.9650 0.9041 0.9202 56,402 -0.01(-1.28%)
Apr 18, 2023 0.9100 0.9700 0.9100 0.9321 86,542 -0.02(-1.88%)
Apr 17, 2023 1.030 1.060 0.9200 0.9500 178,010 -0.13(-12.04%)
Apr 14, 2023 1.040 1.138 1.000 1.080 550,473 +0.00(+0.00%)
Apr 13, 2023 1.170 1.310 1.050 1.080 2,635,322 -0.01(-0.92%)
Apr 12, 2023 0.9300 1.330 0.9000 1.090 4,711,569 +0.25(+29.32%)
Apr 11, 2023 0.7995 0.8797 0.7995 0.8429 53,402 +0.02(+2.27%)
Apr 10, 2023 0.8500 0.9199 0.7720 0.8242 556,736 +0.04(+5.67%)
Apr 06, 2023 0.7700 0.7950 0.7511 0.7800 57,979 -0.02(-2.18%)
Apr 05, 2023 0.8310 0.8374 0.7692 0.7974 64,045 -0.03(-3.93%)
Apr 04, 2023 0.8300 0.8700 0.8100 0.8300 124,264 +0.03(+3.75%)
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.