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 (%)
Nov 30, 2022 0.3822 0.4075 0.3500 0.3923 46,247 +0.00(+0.59%)
Nov 29, 2022 0.3993 0.4022 0.3707 0.3900 24,082 -0.01(-2.33%)
Nov 28, 2022 0.4100 0.4499 0.3993 0.3993 30,278 -0.00(-0.27%)
Nov 25, 2022 0.4005 0.4047 0.4004 0.4004 2,958 -0.00(-0.05%)
Nov 23, 2022 0.4446 0.4446 0.4004 0.4006 14,047 -0.02(-5.41%)
Nov 22, 2022 0.4588 0.4588 0.4006 0.4235 6,418 -0.05(-9.86%)
Nov 21, 2022 0.4563 0.4699 0.4004 0.4698 17,077 +0.04(+10.18%)
Nov 18, 2022 0.4568 0.4819 0.4264 0.4264 5,518 -0.01(-2.00%)
Nov 17, 2022 0.4517 0.4799 0.4104 0.4351 13,897 -0.06(-12.98%)
Nov 16, 2022 0.4400 0.5100 0.4440 0.5000 10,488 +0.04(+8.70%)
Nov 15, 2022 0.4800 0.5000 0.4600 0.4600 12,469 -0.01(-2.23%)
Nov 14, 2022 0.5200 0.5200 0.4105 0.4705 65,402 +0.00(+0.64%)
Nov 11, 2022 0.4515 0.5620 0.4500 0.4675 286,254 +0.09(+24.67%)
Nov 10, 2022 0.4269 0.4269 0.3700 0.3750 29,218 -0.03(-6.27%)
Nov 09, 2022 0.4553 0.4600 0.3900 0.4001 36,556 -0.05(-12.09%)
Nov 08, 2022 0.5001 0.5100 0.4550 0.4551 42,299 -0.08(-15.00%)
Nov 07, 2022 0.5300 0.5354 0.5190 0.5354 6,484 +0.00(+0.62%)
Nov 04, 2022 0.5346 0.5700 0.5101 0.5321 8,826 +0.01(+2.33%)
Nov 03, 2022 0.5598 0.5598 0.4955 0.5200 36,169 -0.02(-3.72%)
Nov 02, 2022 0.5206 0.5499 0.5202 0.5401 31,973 -0.05(-8.44%)
Nov 01, 2022 0.5750 0.6116 0.5180 0.5899 171,012 +0.03(+5.75%)
Oct 31, 2022 0.6000 0.6300 0.5169 0.5578 82,173 -0.04(-7.17%)
Oct 28, 2022 0.6478 0.6478 0.6009 0.6009 3,277 -0.05(-7.27%)
Oct 27, 2022 0.6100 0.7099 0.6100 0.6480 42,177 -0.01(-1.82%)
Oct 26, 2022 0.6553 0.7099 0.6100 0.6600 31,166 +0.01(+2.29%)
Oct 25, 2022 0.6699 0.6835 0.6450 0.6452 9,928 -0.01(-1.06%)
Oct 24, 2022 0.6799 0.6800 0.6300 0.6521 3,945 +0.00(+0.32%)
Oct 21, 2022 0.6998 0.6998 0.6201 0.6500 11,816 +0.03(+4.67%)
Oct 20, 2022 0.7200 0.7200 0.6008 0.6210 13,147 -0.01(-1.43%)
Oct 19, 2022 0.6612 0.6650 0.6200 0.6300 7,354 -0.04(-5.46%)
Oct 18, 2022 0.7000 0.7000 0.6221 0.6664 8,773 +0.01(+0.95%)
Oct 17, 2022 0.6999 0.6999 0.6551 0.6601 10,805 -0.05(-6.53%)
Oct 14, 2022 0.6700 0.7130 0.6149 0.7062 71,011 +0.01(+1.83%)
Oct 13, 2022 0.6998 0.6999 0.6700 0.6935 18,664 +0.00(+0.70%)
Oct 12, 2022 0.7400 0.7498 0.6810 0.6887 28,229 -0.04(-5.24%)
Oct 11, 2022 0.7040 0.7500 0.7040 0.7268 9,016 -0.05(-6.54%)
Oct 10, 2022 0.8300 0.8300 0.7000 0.7777 53,194 -0.01(-1.56%)
Oct 07, 2022 0.8000 0.8351 0.7723 0.7900 38,241 -0.05(-5.40%)
Oct 06, 2022 0.8400 0.8400 0.8175 0.8351 2,720 +0.02(+2.40%)
Oct 05, 2022 0.8149 0.8302 0.8031 0.8155 12,290 -0.00(-0.55%)
Oct 04, 2022 0.8200 0.8401 0.8020 0.8200 21,427 +0.00(+0.33%)
Oct 03, 2022 0.8000 0.8329 0.7800 0.8173 73,815 +0.01(+0.90%)
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%)
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.