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 (%)
Apr 29, 2022 1.210 1.260 1.180 1.240 72,114 -0.01(-0.80%)
Apr 28, 2022 1.240 1.270 1.180 1.250 67,857 -0.01(-0.79%)
Apr 27, 2022 1.220 1.360 1.170 1.260 317,248 +0.05(+4.56%)
Apr 26, 2022 1.210 1.250 1.180 1.205 28,906 -0.02(-2.03%)
Apr 25, 2022 1.310 1.310 1.200 1.230 151,393 -0.06(-4.65%)
Apr 22, 2022 1.540 1.540 1.245 1.290 192,276 -0.20(-13.42%)
Apr 21, 2022 1.490 1.550 1.400 1.490 39,176 +0.00(+0.00%)
Apr 20, 2022 1.402 1.530 1.402 1.490 30,745 +0.02(+1.36%)
Apr 19, 2022 1.430 1.550 1.350 1.470 113,144 +0.10(+7.30%)
Apr 18, 2022 1.430 1.600 1.350 1.370 192,417 -0.04(-2.84%)
Apr 14, 2022 1.530 1.560 1.378 1.410 60,987 -0.10(-6.62%)
Apr 13, 2022 1.440 1.520 1.400 1.510 113,237 +0.03(+2.03%)
Apr 12, 2022 1.410 1.560 1.350 1.480 187,349 +0.09(+6.47%)
Apr 11, 2022 1.350 1.450 1.330 1.390 128,383 +0.01(+0.72%)
Apr 08, 2022 1.450 1.460 1.360 1.380 156,616 -0.07(-4.83%)
Apr 07, 2022 1.500 1.520 1.390 1.450 84,099 +0.01(+0.69%)
Apr 06, 2022 1.420 1.480 1.350 1.440 84,447 +0.06(+4.35%)
Apr 05, 2022 1.480 1.520 1.350 1.380 159,377 -0.06(-4.17%)
Apr 04, 2022 1.520 1.570 1.410 1.440 254,117 -0.06(-4.00%)
Apr 01, 2022 1.570 1.690 1.490 1.500 366,029 -0.10(-6.25%)
Mar 31, 2022 1.810 1.869 1.530 1.600 1,171,541 -0.43(-21.18%)
Mar 30, 2022 1.480 2.780 1.480 2.030 10,759,886 +0.57(+39.04%)
Mar 29, 2022 1.510 1.540 1.410 1.460 285,412 -0.08(-5.19%)
Mar 28, 2022 1.490 1.570 1.460 1.540 77,446 +0.06(+4.05%)
Mar 25, 2022 1.460 1.580 1.460 1.480 116,057 +0.01(+0.68%)
Mar 24, 2022 1.420 1.520 1.420 1.470 134,151 +0.05(+3.52%)
Mar 23, 2022 1.390 1.484 1.370 1.420 74,317 +0.00(+0.00%)
Mar 22, 2022 1.400 1.460 1.330 1.420 131,506 +0.09(+6.77%)
Mar 21, 2022 1.480 1.510 1.330 1.330 159,904 +0.00(+0.00%)
Mar 18, 2022 1.320 1.620 1.320 1.330 704,807 -0.03(-2.21%)
Mar 17, 2022 1.290 1.435 1.255 1.360 237,691 +0.14(+11.48%)
Mar 16, 2022 1.250 1.350 1.180 1.220 190,811 +0.06(+5.17%)
Mar 15, 2022 1.340 1.340 1.150 1.160 149,786 -0.12(-9.38%)
Mar 14, 2022 1.610 1.610 1.250 1.280 234,401 -0.38(-22.89%)
Mar 11, 2022 1.690 1.700 1.550 1.660 114,181 -0.01(-0.60%)
Mar 10, 2022 1.650 1.700 1.550 1.670 99,029 -0.07(-4.02%)
Mar 09, 2022 1.800 2.000 1.740 1.740 833,472 -0.04(-2.25%)
Mar 08, 2022 1.800 2.040 1.580 1.780 394,374 -0.04(-2.20%)
Mar 07, 2022 1.800 1.930 1.760 1.820 125,898 +0.03(+1.68%)
Mar 04, 2022 1.800 1.800 1.740 1.790 72,344 +0.05(+2.87%)
Mar 03, 2022 1.750 1.810 1.680 1.740 43,705 -0.03(-1.69%)
Mar 02, 2022 1.750 1.880 1.723 1.770 174,469 -0.04(-2.21%)
Mar 01, 2022 1.830 1.940 1.760 1.810 119,126 -0.05(-2.69%)
Feb 28, 2022 2.020 2.080 1.830 1.860 85,653 -0.06(-2.94%)
Feb 25, 2022 1.840 1.920 1.760 1.916 61,413 +0.17(+9.50%)
Feb 24, 2022 1.810 1.890 1.710 1.750 63,257 -0.19(-9.79%)
Feb 23, 2022 2.100 2.210 1.940 1.940 142,923 -0.08(-3.96%)
Feb 22, 2022 1.750 2.119 1.750 2.020 347,049 +0.20(+10.99%)
Feb 18, 2022 1.820 0 -0.15(-7.61%)
Feb 17, 2022 2.400 2.440 1.900 1.970 514,196 -0.49(-19.92%)
Feb 16, 2022 3.000 3.740 2.240 2.460 2,839,590 -0.69(-21.90%)
Feb 15, 2022 3.610 4.100 2.810 3.150 571,067 -0.57(-15.32%)
Feb 14, 2022 4.090 4.090 3.670 3.720 80,536 -0.26(-6.50%)
Feb 11, 2022 3.880 4.200 3.840 3.978 102,428 -0.02(-0.54%)
Feb 10, 2022 3.700 4.000 3.570 4.000 172,120 +0.19(+4.99%)
Feb 09, 2022 4.050 4.050 3.750 3.810 64,239 -0.19(-4.75%)
Feb 08, 2022 3.920 4.080 3.920 4.000 23,370 -0.05(-1.23%)
Feb 07, 2022 4.050 4.140 3.910 4.050 100,858 +0.00(+0.00%)
Feb 04, 2022 3.940 4.050 3.860 4.050 73,870 +0.15(+3.85%)
Feb 03, 2022 3.820 3.900 127,426 -0.20(-4.88%)
Feb 02, 2022 3.980 4.240 3.920 4.100 423,463 +0.15(+3.93%)
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.