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 (%)
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%)
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.