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 (%)
Sep 30, 2022 0.8000 0.8675 0.8000 0.8100 5,846 -0.06(-7.28%)
Sep 29, 2022 0.8000 0.8999 0.7900 0.8736 27,658 +0.07(+9.20%)
Sep 28, 2022 0.7980 0.8770 0.7901 0.8000 24,100 -0.00(-0.25%)
Sep 27, 2022 0.8700 0.9000 0.8000 0.8020 45,534 -0.10(-10.67%)
Sep 26, 2022 0.7800 0.9000 0.7800 0.8978 28,504 +0.12(+14.91%)
Sep 23, 2022 0.8300 0.8425 0.7727 0.7813 127,185 -0.06(-7.28%)
Sep 22, 2022 0.8600 0.8816 0.8201 0.8426 82,130 -0.04(-4.42%)
Sep 21, 2022 0.8700 0.9809 0.8500 0.8816 17,619 +0.02(+1.92%)
Sep 20, 2022 0.9250 0.9677 0.8000 0.8650 104,010 -0.07(-7.86%)
Sep 19, 2022 0.9875 0.9875 0.9100 0.9388 20,989 -0.01(-1.18%)
Sep 16, 2022 0.9000 1.030 0.9000 0.9500 16,691 -0.04(-3.66%)
Sep 15, 2022 0.9700 0.9900 0.9516 0.9861 28,906 -0.01(-1.39%)
Sep 14, 2022 0.9725 1.020 0.9725 1.000 8,258 -0.02(-1.96%)
Sep 13, 2022 1.060 1.070 1.010 1.020 35,656 -0.04(-3.38%)
Sep 12, 2022 0.9800 1.070 0.9621 1.056 50,398 +0.08(+7.72%)
Sep 09, 2022 1.110 1.139 0.9800 0.9800 175,870 -0.02(-2.00%)
Sep 08, 2022 0.9390 1.150 0.9390 1.000 137,715 +0.09(+9.89%)
Sep 07, 2022 0.9000 1.000 0.8880 0.9100 145,042 -0.01(-1.56%)
Sep 06, 2022 0.9754 0.9754 0.9000 0.9244 30,310 -0.02(-1.91%)
Sep 02, 2022 0.9500 0.9900 0.9111 0.9424 14,747 +0.01(+1.32%)
Sep 01, 2022 0.9854 0.9863 0.9001 0.9301 38,217 -0.06(-6.02%)
Aug 31, 2022 0.9900 1.020 0.9306 0.9897 57,926 -0.00(-0.05%)
Aug 30, 2022 1.020 1.120 0.9500 0.9902 115,684 -0.03(-2.92%)
Aug 29, 2022 1.080 1.090 1.010 1.020 48,482 -0.06(-5.56%)
Aug 26, 2022 1.090 1.120 1.080 1.080 57,244 -0.07(-6.09%)
Aug 25, 2022 1.150 1.250 1.100 1.150 361,438 -0.03(-2.54%)
Aug 24, 2022 1.110 1.220 1.100 1.180 140,409 +0.06(+5.36%)
Aug 23, 2022 1.180 1.185 1.060 1.120 266,479 -0.08(-6.67%)
Aug 22, 2022 1.100 1.230 1.100 1.200 212,716 +0.08(+7.14%)
Aug 19, 2022 1.260 1.260 1.100 1.120 215,042 -0.13(-10.40%)
Aug 18, 2022 1.180 1.680 1.131 1.250 2,868,432 +0.15(+13.64%)
Aug 17, 2022 1.190 1.190 1.090 1.100 50,054 -0.08(-6.78%)
Aug 16, 2022 1.200 1.212 1.170 1.180 38,890 +0.00(+0.00%)
Aug 15, 2022 1.160 1.250 1.142 1.180 57,974 +0.02(+1.72%)
Aug 12, 2022 1.100 1.180 1.080 1.160 94,717 +0.09(+8.41%)
Aug 11, 2022 1.180 1.227 1.040 1.070 398,189 -0.14(-11.57%)
Aug 10, 2022 1.270 1.319 1.200 1.210 134,785 -0.05(-3.97%)
Aug 09, 2022 1.310 1.380 1.250 1.260 135,714 -0.06(-4.55%)
Aug 08, 2022 1.320 1.450 1.270 1.320 261,747 -0.04(-2.94%)
Aug 05, 2022 1.410 1.470 1.270 1.360 218,028 -0.12(-8.11%)
Aug 04, 2022 1.150 1.480 1.110 1.480 566,461 +0.28(+23.33%)
Aug 03, 2022 1.110 1.290 1.070 1.200 767,144 +0.10(+9.09%)
Aug 02, 2022 1.130 1.240 1.071 1.100 387,286 -0.01(-0.90%)
Aug 01, 2022 1.180 1.180 1.070 1.110 48,084 -0.03(-2.63%)
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%)
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.