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 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%)
Aug 01, 2023 0.3500 0.3597 0.3401 0.3444 89,924 -0.01(-1.82%)
Jul 31, 2023 0.3520 0.3685 0.3505 0.3508 62,284 -0.01(-2.23%)
Jul 28, 2023 0.3480 0.3598 0.3400 0.3588 67,683 +0.01(+3.22%)
Jul 27, 2023 0.3400 0.3600 0.3310 0.3476 111,795 +0.00(+0.55%)
Jul 26, 2023 0.3441 0.3600 0.3300 0.3457 232,929 -0.01(-2.34%)
Jul 25, 2023 0.3783 0.3828 0.3400 0.3540 318,463 -0.04(-9.23%)
Jul 24, 2023 0.3800 0.3900 0.3631 0.3900 249,991 +0.01(+1.35%)
Jul 21, 2023 0.4000 0.4099 0.3740 0.3848 476,935 -0.03(-7.19%)
Jul 20, 2023 0.4300 0.4349 0.4013 0.4146 2,268,643 +0.03(+8.08%)
Jul 19, 2023 0.3700 0.3871 0.3520 0.3836 288,917 -0.02(-4.34%)
Jul 18, 2023 0.3910 0.4138 0.3772 0.4010 1,301,632 +0.02(+5.53%)
Jul 17, 2023 0.3885 0.3885 0.3610 0.3800 160,901 -0.00(-0.65%)
Jul 14, 2023 0.3679 0.3899 0.3552 0.3825 221,787 +0.03(+8.33%)
Jul 13, 2023 0.3620 0.3700 0.3517 0.3531 83,969 -0.02(-4.54%)
Jul 12, 2023 0.3818 0.3818 0.3551 0.3699 81,772 +0.01(+2.75%)
Jul 11, 2023 0.3520 0.3630 0.3512 0.3600 71,448 +0.01(+2.21%)
Jul 10, 2023 0.3700 0.3799 0.3351 0.3522 510,348 -0.02(-4.29%)
Jul 07, 2023 0.3900 0.3900 0.3600 0.3680 162,711 -0.03(-6.84%)
Jul 06, 2023 0.4100 0.4100 0.3625 0.3950 626,314 +0.02(+4.53%)
Jul 05, 2023 0.3555 0.3950 0.3554 0.3779 71,733 +0.01(+2.41%)
Jul 03, 2023 0.3733 0.3750 0.3521 0.3690 63,064 +0.00(+1.15%)
Jun 30, 2023 0.4000 0.4000 0.3429 0.3648 374,298 -0.03(-6.46%)
Jun 29, 2023 0.3800 0.3900 0.3700 0.3900 269,275 +0.01(+2.63%)
Jun 28, 2023 0.3700 0.3851 0.3680 0.3800 39,287 +0.01(+1.85%)
Jun 27, 2023 0.3750 0.3751 0.3680 0.3731 42,586 -0.00(-0.53%)
Jun 26, 2023 0.3800 0.3850 0.3608 0.3751 50,312 -0.01(-2.57%)
Jun 23, 2023 0.3700 0.3850 0.3600 0.3850 109,523 +0.01(+2.23%)
Jun 22, 2023 0.3889 0.3969 0.3600 0.3766 209,160 -0.01(-3.16%)
Jun 21, 2023 0.3590 0.3890 0.3590 0.3889 298,703 +0.03(+8.94%)
Jun 20, 2023 0.3500 0.3633 0.3450 0.3570 81,005 +0.01(+2.00%)
Jun 16, 2023 0.3700 0.3800 0.3500 0.3500 83,037 -0.04(-9.23%)
Jun 15, 2023 0.3824 0.3856 0.3500 0.3856 106,647 -0.00(-1.18%)
Jun 14, 2023 0.3835 0.3980 0.3700 0.3902 78,164 -0.00(-1.22%)
Jun 13, 2023 0.3900 0.4093 0.3900 0.3950 65,636 +0.00(+0.38%)
Jun 12, 2023 0.3749 0.4000 0.3682 0.3935 209,256 +0.03(+8.79%)
Jun 09, 2023 0.3530 0.3679 0.3430 0.3617 121,119 +0.01(+1.49%)
Jun 08, 2023 0.3600 0.3619 0.3449 0.3564 82,060 +0.01(+1.42%)
Jun 07, 2023 0.3680 0.3690 0.3450 0.3514 190,458 -0.02(-4.77%)
Jun 06, 2023 0.3430 0.3761 0.3430 0.3690 98,628 +0.02(+6.49%)
Jun 05, 2023 0.3400 0.3500 0.3351 0.3465 75,679 +0.01(+2.79%)
Jun 02, 2023 0.3491 0.3512 0.3312 0.3371 94,624 -0.00(-0.71%)
Jun 01, 2023 0.3500 0.3510 0.3310 0.3395 88,772 -0.02(-5.56%)
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%)
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.