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 (%)
Jun 30, 2022 2.190 2.329 2.170 2.280 28,233 -0.05(-2.15%)
Jun 29, 2022 2.230 2.360 2.100 2.330 47,637 +0.07(+3.10%)
Jun 28, 2022 2.300 2.300 2.200 2.260 58,264 -0.03(-1.31%)
Jun 27, 2022 2.370 2.365 2.220 2.290 12,850 -0.03(-1.29%)
Jun 24, 2022 2.380 2.430 2.278 2.320 43,664 -0.02(-0.85%)
Jun 23, 2022 2.410 2.490 2.280 2.340 111,620 -0.03(-1.27%)
Jun 22, 2022 2.330 2.500 2.300 2.370 63,848 +0.03(+1.28%)
Jun 21, 2022 2.300 2.480 2.180 2.340 93,360 +0.03(+1.30%)
Jun 17, 2022 2.360 2.480 2.270 2.310 155,407 -0.08(-3.35%)
Jun 16, 2022 2.170 2.440 2.170 2.390 169,268 +0.16(+7.17%)
Jun 15, 2022 2.300 2.320 2.180 2.230 21,900 +0.08(+3.72%)
Jun 14, 2022 2.210 2.220 2.096 2.150 19,294 -0.07(-3.15%)
Jun 13, 2022 2.200 2.234 2.055 2.220 60,650 -0.03(-1.33%)
Jun 10, 2022 2.180 2.390 2.170 2.250 75,912 +0.01(+0.45%)
Jun 09, 2022 2.340 2.380 2.200 2.240 61,169 -0.14(-5.88%)
Jun 08, 2022 2.390 2.410 2.310 2.380 36,504 -0.02(-0.83%)
Jun 07, 2022 2.230 2.480 2.209 2.400 81,413 +0.10(+4.35%)
Jun 06, 2022 2.510 2.510 2.200 2.300 111,319 -0.19(-7.63%)
Jun 03, 2022 2.610 2.705 2.380 2.490 172,531 -0.25(-9.19%)
Jun 02, 2022 2.666 2.900 2.622 2.742 138,792 -0.45(-14.15%)
Jun 01, 2022 3.416 3.600 3.124 3.194 130,365 -0.22(-6.44%)
May 31, 2022 3.600 3.600 3.300 3.414 51,738 -0.11(-3.23%)
May 27, 2022 3.696 3.696 3.428 3.528 35,632 -0.04(-1.07%)
May 26, 2022 3.600 3.720 3.504 3.566 34,557 -0.02(-0.61%)
May 25, 2022 3.600 3.798 3.408 3.588 25,280 +0.01(+0.34%)
May 24, 2022 3.712 3.764 3.542 3.576 51,604 -0.08(-2.30%)
May 23, 2022 3.520 4.010 3.402 3.660 120,454 +0.06(+1.67%)
May 20, 2022 3.732 3.774 3.506 3.600 18,469 -0.17(-4.61%)
May 19, 2022 3.650 3.976 3.586 3.774 39,243 +0.07(+2.00%)
May 18, 2022 3.860 4.000 3.460 3.700 48,105 -0.17(-4.29%)
May 17, 2022 3.256 3.960 3.206 3.866 174,238 +0.68(+21.34%)
May 16, 2022 3.600 3.600 3.150 3.186 13,290 -0.13(-3.80%)
May 13, 2022 3.600 3.720 3.168 3.312 91,354 -0.01(-0.30%)
May 12, 2022 3.000 3.600 3.000 3.322 50,022 +0.18(+5.80%)
May 11, 2022 3.300 3.400 3.032 3.140 45,731 -0.26(-7.59%)
May 10, 2022 3.400 3.520 3.138 3.398 27,421 -0.08(-2.41%)
May 09, 2022 3.578 3.578 3.420 3.482 30,280 -0.22(-5.84%)
May 06, 2022 3.642 3.796 3.400 3.698 30,190 -0.02(-0.54%)
May 05, 2022 3.922 3.958 3.654 3.718 43,285 -0.23(-5.73%)
May 04, 2022 4.000 4.002 3.690 3.944 49,775 -0.10(-2.38%)
May 03, 2022 3.800 4.098 3.636 4.040 67,568 +0.29(+7.79%)
May 02, 2022 3.928 3.928 3.624 3.748 49,336 +0.03(+0.81%)
Apr 29, 2022 4.200 4.292 3.718 3.718 124,808 -0.38(-9.32%)
Apr 28, 2022 4.034 4.230 3.940 4.100 29,721 +0.06(+1.38%)
Apr 27, 2022 4.032 4.176 3.806 4.044 50,180 +0.01(+0.30%)
Apr 26, 2022 4.186 4.318 3.992 4.032 46,459 -0.15(-3.68%)
Apr 25, 2022 4.170 4.300 3.878 4.186 108,638 +0.09(+2.15%)
Apr 22, 2022 4.000 4.194 3.912 4.098 65,095 +0.19(+4.75%)
Apr 21, 2022 4.340 4.396 3.872 3.912 122,555 -0.40(-9.23%)
Apr 20, 2022 4.498 4.498 4.200 4.310 106,758 -0.15(-3.28%)
Apr 19, 2022 4.280 4.996 4.200 4.456 168,011 +0.20(+4.65%)
Apr 18, 2022 5.152 5.152 4.160 4.258 315,290 -0.68(-13.74%)
Apr 14, 2022 7.382 7.500 4.702 4.936 871,115 -2.82(-36.38%)
Apr 13, 2022 7.600 7.998 6.800 7.758 1,142,533 -0.56(-6.78%)
Apr 12, 2022 5.012 9.400 4.974 8.322 3,677,166 +3.36(+67.78%)
Apr 11, 2022 5.200 5.202 4.800 4.960 32,319 -0.44(-8.15%)
Apr 08, 2022 4.878 5.624 4.640 5.400 211,730 +0.52(+10.70%)
Apr 07, 2022 4.860 5.036 4.630 4.878 23,039 +0.04(+0.91%)
Apr 06, 2022 5.200 5.200 4.834 4.834 15,819 -0.19(-3.74%)
Apr 05, 2022 5.052 5.060 5.000 5.022 16,275 -0.03(-0.63%)
Apr 04, 2022 5.200 5.398 4.800 5.054 34,103 -0.10(-1.98%)
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.