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 (%)
Mar 31, 2023 0.8000 0.8700 0.7731 0.7916 101,724 -0.06(-6.87%)
Mar 30, 2023 0.9500 0.9500 0.8220 0.8500 54,329 -0.06(-6.59%)
Mar 29, 2023 0.8624 0.9300 0.8624 0.9100 17,481 +0.03(+3.40%)
Mar 28, 2023 0.9300 0.9899 0.8611 0.8801 58,148 -0.05(-5.37%)
Mar 27, 2023 0.9300 0.9900 0.8510 0.9300 112,085 +0.03(+3.34%)
Mar 24, 2023 0.9001 0.9301 0.8528 0.8999 15,714 +0.02(+2.25%)
Mar 23, 2023 0.8741 0.9500 0.8261 0.8801 45,413 -0.03(-2.76%)
Mar 22, 2023 0.9200 0.9300 0.8620 0.9051 13,498 +0.00(+0.34%)
Mar 21, 2023 0.8501 0.9599 0.8400 0.9020 46,898 +0.05(+6.11%)
Mar 20, 2023 0.8000 0.8651 0.8000 0.8501 49,634 -0.01(-1.69%)
Mar 17, 2023 0.9500 0.9834 0.8100 0.8647 208,130 -0.12(-12.07%)
Mar 16, 2023 0.9800 1.030 0.9601 0.9834 37,521 +0.00(+0.35%)
Mar 15, 2023 1.060 1.070 0.9550 0.9800 124,353 -0.09(-8.41%)
Mar 14, 2023 1.080 1.120 1.060 1.070 92,964 -0.03(-2.73%)
Mar 13, 2023 1.160 1.201 1.070 1.100 69,839 -0.07(-5.98%)
Mar 10, 2023 1.220 1.220 1.122 1.170 99,905 -0.02(-1.68%)
Mar 09, 2023 1.240 1.255 1.180 1.190 106,053 -0.03(-2.46%)
Mar 08, 2023 1.120 1.270 1.110 1.220 258,567 +0.09(+7.96%)
Mar 07, 2023 1.140 1.190 1.110 1.130 140,039 -0.04(-3.42%)
Mar 06, 2023 1.270 1.328 1.070 1.170 452,089 -0.12(-9.30%)
Mar 03, 2023 1.130 1.450 1.130 1.290 1,298,316 +0.16(+14.16%)
Mar 02, 2023 1.150 1.150 1.070 1.130 68,929 -0.02(-1.74%)
Mar 01, 2023 1.080 1.180 1.080 1.150 116,296 +0.06(+5.50%)
Feb 28, 2023 1.150 1.150 1.060 1.090 224,361 -0.09(-7.63%)
Feb 27, 2023 1.320 1.320 1.150 1.180 192,423 -0.14(-10.61%)
Feb 24, 2023 1.340 1.380 1.230 1.320 222,229 -0.02(-1.49%)
Feb 23, 2023 1.410 1.450 1.260 1.340 372,114 +0.02(+1.52%)
Feb 22, 2023 1.200 1.380 1.167 1.320 420,915 +0.08(+6.45%)
Feb 21, 2023 1.490 1.540 1.210 1.240 651,382 -0.31(-20.00%)
Feb 17, 2023 1.540 1.580 1.500 1.550 293,981 -0.03(-1.90%)
Feb 16, 2023 1.700 1.734 1.510 1.580 519,632 -0.19(-10.73%)
Feb 15, 2023 1.870 1.900 1.645 1.770 799,169 -0.09(-4.84%)
Feb 14, 2023 1.750 2.059 1.720 1.860 1,685,968 -0.03(-1.59%)
Feb 13, 2023 1.840 1.960 1.690 1.890 6,913,000 +0.30(+18.87%)
Feb 10, 2023 2.260 2.650 1.550 1.590 95,351,288 +0.41(+34.75%)
Feb 09, 2023 1.330 1.330 1.100 1.180 606,041 -0.19(-13.87%)
Feb 08, 2023 1.400 1.490 1.284 1.370 1,704,606 +0.13(+10.48%)
Feb 07, 2023 1.170 1.250 1.120 1.240 423,012 +0.08(+6.90%)
Feb 06, 2023 1.200 1.200 1.140 1.160 580,330 +0.05(+4.50%)
Feb 03, 2023 1.170 1.200 0.9700 1.110 672,175 +0.00(+0.00%)
Feb 02, 2023 1.130 1.180 1.020 1.110 1,232,637 +0.08(+7.77%)
Feb 01, 2023 0.9800 1.161 0.9200 1.030 2,699,192 -0.17(-14.17%)
Jan 31, 2023 1.240 1.800 1.110 1.200 74,220,832 +0.53(+78.84%)
Jan 30, 2023 0.5964 0.7500 0.5700 0.6710 571,311 +0.07(+11.83%)
Jan 27, 2023 0.5400 0.6000 0.5380 0.6000 113,133 +0.06(+11.23%)
Jan 26, 2023 0.6000 0.6000 0.5210 0.5394 163,550 -0.06(-10.10%)
Jan 25, 2023 0.5050 0.6300 0.4900 0.6000 208,813 +0.09(+17.67%)
Jan 24, 2023 0.5000 0.5254 0.4701 0.5099 54,206 +0.03(+5.42%)
Jan 23, 2023 0.4620 0.4880 0.4500 0.4837 39,306 +0.04(+9.66%)
Jan 20, 2023 0.4684 0.4684 0.4200 0.4411 61,021 +0.01(+2.63%)
Jan 19, 2023 0.4447 0.4449 0.4044 0.4298 113,525 -0.01(-2.25%)
Jan 18, 2023 0.4215 0.4600 0.4043 0.4397 34,732 +0.00(+0.78%)
Jan 17, 2023 0.4122 0.4641 0.4000 0.4363 111,713 +0.01(+3.27%)
Jan 13, 2023 0.4300 0.4305 0.4000 0.4225 79,282 +0.03(+6.93%)
Jan 12, 2023 0.3900 0.4100 0.3830 0.3951 40,007 +0.00(+0.79%)
Jan 11, 2023 0.4011 0.4100 0.3800 0.3920 46,480 -0.00(-0.76%)
Jan 10, 2023 0.4300 0.4250 0.3950 0.3950 28,688 -0.01(-3.66%)
Jan 09, 2023 0.3857 0.4360 0.3854 0.4100 177,645 +0.02(+4.33%)
Jan 06, 2023 0.4000 0.4001 0.3750 0.3930 22,404 +0.00(+0.74%)
Jan 05, 2023 0.4000 0.4199 0.3900 0.3901 29,150 -0.03(-7.10%)
Jan 04, 2023 0.3520 0.4199 0.3520 0.4199 173,865 +0.08(+23.17%)
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.