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 )

0.3420 +0.0025 (+0.74%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 2, 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 (%)
Jun 01, 2023 0.3500 0.3510 0.3310 0.3395 88,772 -0.02(-5.56%)
May 31, 2023 0.3510 0.3668 0.3450 0.3595 195,115 +0.01(+2.42%)
May 30, 2023 0.3500 0.3700 0.3500 0.3510 143,139 -0.02(-6.28%)
May 26, 2023 0.3530 0.3745 0.3500 0.3745 199,464 +0.02(+5.64%)
May 25, 2023 0.3580 0.3699 0.3530 0.3545 134,525 -0.01(-3.64%)
May 24, 2023 0.3600 0.3699 0.3505 0.3679 123,404 +0.01(+3.11%)
May 23, 2023 0.3800 0.3800 0.3567 0.3568 245,032 -0.03(-7.61%)
May 22, 2023 0.3600 0.3898 0.3600 0.3862 260,076 +0.02(+4.35%)
May 19, 2023 0.3850 0.3898 0.3500 0.3701 683,766 -0.01(-2.68%)
May 18, 2023 0.4880 0.4990 0.3411 0.3803 5,610,028 -0.03(-8.16%)
May 17, 2023 0.4171 0.4300 0.4120 0.4141 181,671 -0.02(-3.70%)
May 16, 2023 0.4200 0.4384 0.4121 0.4300 116,834 -0.01(-2.25%)
May 15, 2023 0.4399 0.4400 0.4200 0.4399 141,387 +0.02(+5.49%)
May 12, 2023 0.4400 0.4400 0.4130 0.4170 125,637 -0.01(-1.86%)
May 11, 2023 0.4100 0.4696 0.4120 0.4249 430,699 -0.00(-0.02%)
May 10, 2023 0.4200 0.4396 0.4100 0.4250 169,169 +0.00(+0.57%)
May 09, 2023 0.4314 0.4392 0.4125 0.4226 136,972 -0.01(-2.04%)
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.