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 (%)
Sep 22, 2023 0.2305 0 +0.01(+2.76%)
Sep 21, 2023 0.2300 0.2300 0.2150 0.2243 32,379 -0.01(-5.56%)
Sep 20, 2023 0.2300 0.2455 0.2100 0.2375 516,103 +0.01(+3.58%)
Sep 19, 2023 0.2220 0.2353 0.2200 0.2293 48,383 -0.00(-0.52%)
Sep 18, 2023 0.2488 0.2488 0.2210 0.2305 35,683 -0.00(-1.91%)
Sep 15, 2023 0.2030 0.2490 0.2030 0.2350 342,285 +0.02(+10.38%)
Sep 14, 2023 0.2074 0.2150 0.2021 0.2129 35,504 +0.01(+2.65%)
Sep 13, 2023 0.2150 0.2150 0.2009 0.2074 246,947 -0.01(-2.77%)
Sep 12, 2023 0.2300 0.2280 0.2110 0.2133 170,126 -0.00(-1.84%)
Sep 11, 2023 0.2380 0.2950 0.1903 0.2173 2,019,842 -0.02(-8.12%)
Sep 08, 2023 0.2451 0.2473 0.2300 0.2365 217,496 -0.01(-3.43%)
Sep 07, 2023 0.2450 0.2474 0.2352 0.2449 39,112 -0.00(-0.16%)
Sep 06, 2023 0.2500 0.2500 0.2413 0.2453 16,552 +0.00(+0.12%)
Sep 05, 2023 0.2400 0.2498 0.2351 0.2450 61,873 +0.00(+1.66%)
Sep 01, 2023 0.2400 0.2499 0.2321 0.2410 65,254 +0.00(+1.52%)
Aug 31, 2023 0.2400 0.2485 0.2311 0.2374 52,039 -0.00(-1.78%)
Aug 30, 2023 0.2500 0.2500 0.2310 0.2417 70,114 -0.01(-3.71%)
Aug 29, 2023 0.2596 0.2600 0.2415 0.2510 288,668 -0.00(-1.03%)
Aug 28, 2023 0.2400 0.2600 0.2360 0.2536 402,880 +0.02(+6.96%)
Aug 25, 2023 0.2426 0.2437 0.2310 0.2371 51,169 -0.00(-2.02%)
Aug 24, 2023 0.2380 0.2449 0.2300 0.2420 78,812 -0.00(-1.18%)
Aug 23, 2023 0.2350 0.2499 0.2310 0.2449 162,455 +0.01(+2.55%)
Aug 22, 2023 0.2422 0.2499 0.2303 0.2388 72,418 -0.01(-3.36%)
Aug 21, 2023 0.2483 0.2500 0.2422 0.2471 53,882 +0.00(+1.98%)
Aug 18, 2023 0.2480 0.2500 0.2400 0.2423 104,628 -0.01(-3.50%)
Aug 17, 2023 0.2692 0.2749 0.2511 0.2511 154,833 -0.02(-6.72%)
Aug 16, 2023 0.2790 0.2844 0.2600 0.2692 106,524 -0.01(-1.90%)
Aug 15, 2023 0.2659 0.2900 0.2601 0.2744 99,023 +0.01(+1.97%)
Aug 14, 2023 0.3110 0.3160 0.2670 0.2691 423,586 -0.05(-15.00%)
Aug 11, 2023 0.3060 0.3199 0.3010 0.3166 90,033 +0.01(+1.77%)
Aug 10, 2023 0.3233 0.3309 0.3100 0.3111 116,921 -0.01(-2.17%)
Aug 09, 2023 0.3400 0.3400 0.3100 0.3180 142,444 -0.01(-3.64%)
Aug 08, 2023 0.3400 0.3500 0.3210 0.3300 127,202 -0.00(-0.78%)
Aug 07, 2023 0.3408 0.3476 0.3325 0.3326 52,250 -0.02(-4.32%)
Aug 04, 2023 0.3490 0.3500 0.3400 0.3476 57,841 +0.01(+2.15%)
Aug 03, 2023 0.3322 0.3500 0.3320 0.3403 75,980 +0.00(+0.27%)
Aug 02, 2023 0.3490 0.3599 0.3320 0.3394 171,790 -0.01(-1.45%)
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.