Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Histogen Inc (NQ: HSTO )

0.6580 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 4, 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 1.000 1.030 0.9900 1.020 33,744 -0.01(-0.97%)
Nov 29, 2022 1.130 1.130 0.9770 1.030 33,992 -0.03(-2.83%)
Nov 28, 2022 1.020 1.080 0.9600 1.060 22,563 -0.01(-0.93%)
Nov 25, 2022 1.020 1.090 0.9900 1.070 17,698 +0.06(+5.42%)
Nov 23, 2022 1.000 1.020 0.9800 1.015 10,690 +0.02(+1.99%)
Nov 22, 2022 1.010 1.070 0.9500 0.9952 30,193 +0.03(+2.74%)
Nov 21, 2022 1.060 1.070 0.9025 0.9687 109,157 -0.05(-5.03%)
Nov 18, 2022 1.030 1.080 0.9940 1.020 45,412 -0.03(-2.86%)
Nov 17, 2022 1.030 1.090 1.030 1.050 43,326 -0.05(-4.55%)
Nov 16, 2022 1.130 1.190 1.060 1.100 66,669 -0.03(-2.26%)
Nov 15, 2022 1.150 1.180 1.040 1.125 80,434 -0.01(-1.28%)
Nov 14, 2022 1.080 1.180 1.080 1.140 174,739 +0.07(+6.85%)
Nov 11, 2022 1.040 1.100 1.030 1.067 88,762 +0.03(+2.59%)
Nov 10, 2022 1.050 1.080 0.9601 1.040 433,476 -0.06(-5.45%)
Nov 09, 2022 1.010 1.640 1.010 1.100 7,295,811 +0.10(+10.52%)
Nov 08, 2022 0.9900 1.030 0.9600 0.9953 69,781 +0.01(+0.54%)
Nov 07, 2022 1.190 1.190 0.9602 0.9900 198,327 -0.12(-10.81%)
Nov 04, 2022 1.200 1.200 1.080 1.110 40,637 -0.06(-5.13%)
Nov 03, 2022 1.200 1.240 1.170 1.170 39,866 -0.07(-5.65%)
Nov 02, 2022 1.250 1.305 1.200 1.240 59,044 -0.04(-3.13%)
Nov 01, 2022 1.310 1.368 1.270 1.280 51,088 -0.04(-3.03%)
Oct 31, 2022 1.330 1.360 1.294 1.320 37,065 +0.04(+3.13%)
Oct 28, 2022 1.390 1.390 1.290 1.280 48,347 -0.01(-0.78%)
Oct 27, 2022 1.290 1.380 1.260 1.290 50,933 -0.04(-3.01%)
Oct 26, 2022 1.330 1.350 1.320 1.330 25,477 -0.01(-0.75%)
Oct 25, 2022 1.250 1.360 1.240 1.340 65,824 +0.10(+8.06%)
Oct 24, 2022 1.280 1.280 1.200 1.240 48,334 -0.02(-1.59%)
Oct 21, 2022 1.210 1.370 1.210 1.260 161,756 +0.01(+0.80%)
Oct 20, 2022 1.250 1.266 1.230 1.250 23,664 +0.04(+3.31%)
Oct 19, 2022 1.280 1.310 1.194 1.210 52,435 -0.06(-4.72%)
Oct 18, 2022 1.230 1.300 1.230 1.270 67,808 +0.05(+4.10%)
Oct 17, 2022 1.270 1.277 1.210 1.220 33,788 -0.01(-0.81%)
Oct 14, 2022 1.290 1.337 1.210 1.230 47,136 -0.06(-4.65%)
Oct 13, 2022 1.320 1.330 1.240 1.290 34,671 -0.04(-3.01%)
Oct 12, 2022 1.340 1.340 1.280 1.330 28,454 -0.05(-3.62%)
Oct 11, 2022 1.440 1.445 1.350 1.380 45,769 -0.07(-4.83%)
Oct 10, 2022 1.440 1.480 1.370 1.450 98,718 -0.03(-2.03%)
Oct 07, 2022 1.420 1.570 1.355 1.480 439,753 +0.06(+4.23%)
Oct 06, 2022 1.450 1.490 1.380 1.420 63,575 -0.07(-4.70%)
Oct 05, 2022 1.360 1.520 1.360 1.490 352,412 +0.10(+7.19%)
Oct 04, 2022 1.310 1.400 1.310 1.390 50,863 +0.10(+7.75%)
Oct 03, 2022 1.350 1.350 1.270 1.290 53,917 -0.06(-4.44%)
Sep 30, 2022 1.400 1.470 1.310 1.350 60,293 -0.07(-4.93%)
Sep 29, 2022 1.410 1.460 1.340 1.420 50,003 +0.00(+0.00%)
Sep 28, 2022 1.340 1.452 1.340 1.420 131,936 +0.08(+5.97%)
Sep 27, 2022 1.330 1.380 1.300 1.340 25,999 +0.02(+1.52%)
Sep 26, 2022 1.330 1.400 1.320 1.320 51,955 -0.09(-6.38%)
Sep 23, 2022 1.340 1.439 1.325 1.410 111,064 +0.03(+2.55%)
Sep 22, 2022 1.390 1.430 1.340 1.375 119,676 -0.06(-4.51%)
Sep 21, 2022 1.640 1.665 1.400 1.440 239,871 -0.23(-13.77%)
Sep 20, 2022 1.730 1.774 1.630 1.670 72,368 -0.08(-4.57%)
Sep 19, 2022 1.710 1.810 1.700 1.750 179,380 +0.02(+1.16%)
Sep 16, 2022 1.810 1.810 1.700 1.730 149,660 -0.11(-5.98%)
Sep 15, 2022 1.840 1.869 1.820 1.840 34,728 +0.02(+1.10%)
Sep 14, 2022 1.820 1.870 1.816 1.820 72,025 -0.03(-1.62%)
Sep 13, 2022 1.980 1.980 1.820 1.850 168,970 -0.13(-6.57%)
Sep 12, 2022 1.930 2.040 1.900 1.980 155,013 +0.01(+0.51%)
Sep 09, 2022 1.880 1.990 1.860 1.970 235,931 +0.09(+4.79%)
Sep 08, 2022 1.870 1.907 1.840 1.880 110,018 -0.02(-1.05%)
Sep 07, 2022 1.880 1.920 1.840 1.900 209,896 +0.00(+0.00%)
Sep 06, 2022 1.810 1.950 1.750 1.900 182,202 +0.08(+4.40%)
Sep 02, 2022 1.900 1.980 1.760 1.820 296,764 -0.06(-3.19%)
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.