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 (%)
May 31, 2023 0.3510 0.3668 0.3450 0.3595 195,115 +0.01(+2.42%)
May 30, 2023 0.3500 0.3700 0.3500 0.3510 143,139 -0.02(-6.28%)
May 26, 2023 0.3530 0.3745 0.3500 0.3745 199,464 +0.02(+5.64%)
May 25, 2023 0.3580 0.3699 0.3530 0.3545 134,525 -0.01(-3.64%)
May 24, 2023 0.3600 0.3699 0.3505 0.3679 123,404 +0.01(+3.11%)
May 23, 2023 0.3800 0.3800 0.3567 0.3568 245,032 -0.03(-7.61%)
May 22, 2023 0.3600 0.3898 0.3600 0.3862 260,076 +0.02(+4.35%)
May 19, 2023 0.3850 0.3898 0.3500 0.3701 683,766 -0.01(-2.68%)
May 18, 2023 0.4880 0.4990 0.3411 0.3803 5,610,028 -0.03(-8.16%)
May 17, 2023 0.4171 0.4300 0.4120 0.4141 181,671 -0.02(-3.70%)
May 16, 2023 0.4200 0.4384 0.4121 0.4300 116,834 -0.01(-2.25%)
May 15, 2023 0.4399 0.4400 0.4200 0.4399 141,387 +0.02(+5.49%)
May 12, 2023 0.4400 0.4400 0.4130 0.4170 125,637 -0.01(-1.86%)
May 11, 2023 0.4100 0.4696 0.4120 0.4249 430,699 -0.00(-0.02%)
May 10, 2023 0.4200 0.4396 0.4100 0.4250 169,169 +0.00(+0.57%)
May 09, 2023 0.4314 0.4392 0.4125 0.4226 136,972 -0.01(-2.04%)
May 08, 2023 0.4300 0.4415 0.4200 0.4314 181,441 +0.01(+1.41%)
May 05, 2023 0.4200 0.4400 0.4065 0.4254 411,866 +0.01(+1.29%)
May 04, 2023 0.4300 0.4600 0.4200 0.4200 231,019 -0.01(-2.33%)
May 03, 2023 0.4000 0.4678 0.4000 0.4300 504,048 +0.01(+2.38%)
May 02, 2023 0.4384 0.4400 0.4025 0.4200 494,585 -0.03(-7.08%)
May 01, 2023 0.4700 0.4750 0.4009 0.4520 693,824 +0.01(+2.36%)
Apr 28, 2023 0.4700 0.4800 0.4050 0.4416 3,495,592 -0.65(-59.49%)
Apr 27, 2023 1.010 1.260 0.8150 1.090 14,944,993 +0.38(+53.56%)
Apr 26, 2023 0.8200 0.8200 0.6700 0.7098 149,247 -0.12(-14.05%)
Apr 25, 2023 0.8300 0.8439 0.7810 0.8258 30,195 -0.01(-1.57%)
Apr 24, 2023 0.8300 0.8570 0.8108 0.8390 81,819 -0.01(-1.29%)
Apr 21, 2023 0.8700 0.9000 0.8200 0.8500 81,597 -0.05(-5.43%)
Apr 20, 2023 0.9300 0.9403 0.8355 0.8988 82,139 -0.02(-2.33%)
Apr 19, 2023 0.9041 0.9650 0.9041 0.9202 56,402 -0.01(-1.28%)
Apr 18, 2023 0.9100 0.9700 0.9100 0.9321 86,542 -0.02(-1.88%)
Apr 17, 2023 1.030 1.060 0.9200 0.9500 178,010 -0.13(-12.04%)
Apr 14, 2023 1.040 1.138 1.000 1.080 550,473 +0.00(+0.00%)
Apr 13, 2023 1.170 1.310 1.050 1.080 2,635,322 -0.01(-0.92%)
Apr 12, 2023 0.9300 1.330 0.9000 1.090 4,711,569 +0.25(+29.32%)
Apr 11, 2023 0.7995 0.8797 0.7995 0.8429 53,402 +0.02(+2.27%)
Apr 10, 2023 0.8500 0.9199 0.7720 0.8242 556,736 +0.04(+5.67%)
Apr 06, 2023 0.7700 0.7950 0.7511 0.7800 57,979 -0.02(-2.18%)
Apr 05, 2023 0.8310 0.8374 0.7692 0.7974 64,045 -0.03(-3.93%)
Apr 04, 2023 0.8300 0.8700 0.8100 0.8300 124,264 +0.03(+3.75%)
Apr 03, 2023 0.8000 0.8390 0.8000 0.8000 27,368 +0.01(+1.06%)
Mar 31, 2023 0.8000 0.8700 0.7731 0.7916 101,724 -0.06(-6.87%)
Mar 30, 2023 0.9500 0.9500 0.8220 0.8500 54,329 -0.06(-6.59%)
Mar 29, 2023 0.8624 0.9300 0.8624 0.9100 17,481 +0.03(+3.40%)
Mar 28, 2023 0.9300 0.9899 0.8611 0.8801 58,148 -0.05(-5.37%)
Mar 27, 2023 0.9300 0.9900 0.8510 0.9300 112,085 +0.03(+3.34%)
Mar 24, 2023 0.9001 0.9301 0.8528 0.8999 15,714 +0.02(+2.25%)
Mar 23, 2023 0.8741 0.9500 0.8261 0.8801 45,413 -0.03(-2.76%)
Mar 22, 2023 0.9200 0.9300 0.8620 0.9051 13,498 +0.00(+0.34%)
Mar 21, 2023 0.8501 0.9599 0.8400 0.9020 46,898 +0.05(+6.11%)
Mar 20, 2023 0.8000 0.8651 0.8000 0.8501 49,634 -0.01(-1.69%)
Mar 17, 2023 0.9500 0.9834 0.8100 0.8647 208,130 -0.12(-12.07%)
Mar 16, 2023 0.9800 1.030 0.9601 0.9834 37,521 +0.00(+0.35%)
Mar 15, 2023 1.060 1.070 0.9550 0.9800 124,353 -0.09(-8.41%)
Mar 14, 2023 1.080 1.120 1.060 1.070 92,964 -0.03(-2.73%)
Mar 13, 2023 1.160 1.201 1.070 1.100 69,839 -0.07(-5.98%)
Mar 10, 2023 1.220 1.220 1.122 1.170 99,905 -0.02(-1.68%)
Mar 09, 2023 1.240 1.255 1.180 1.190 106,053 -0.03(-2.46%)
Mar 08, 2023 1.120 1.270 1.110 1.220 258,567 +0.09(+7.96%)
Mar 07, 2023 1.140 1.190 1.110 1.130 140,039 -0.04(-3.42%)
Mar 06, 2023 1.270 1.328 1.070 1.170 452,089 -0.12(-9.30%)
Mar 03, 2023 1.130 1.450 1.130 1.290 1,298,316 +0.16(+14.16%)
Mar 02, 2023 1.150 1.150 1.070 1.130 68,929 -0.02(-1.74%)
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.