Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hillstream BioPharma, Inc. (HILS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7559-0.0240 (-3.08%)
At close: 04:00PM EDT
0.7700 +0.01 (+1.87%)
After hours: 07:05PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.75700.79000.75600.75600.756088,300
Jun 23, 20220.73700.79000.72000.78000.780084,400
Jun 22, 20220.76900.76900.73000.76000.7600238,900
Jun 21, 20220.84100.84100.75000.79800.7980185,400
Jun 17, 20220.84000.90800.75000.78000.7800442,500
Jun 16, 20221.08001.20000.82000.91200.9120906,500
Jun 15, 20221.30001.45001.12001.28001.28001,002,300
Jun 14, 20221.23001.45001.10001.41001.41002,852,200
Jun 13, 20221.07001.94001.02001.35001.350059,437,000
Jun 10, 20220.80400.80400.76600.77000.770011,700
Jun 09, 20220.89000.91400.79000.82700.827033,600
Jun 08, 20220.77000.87000.77000.83000.830010,100
Jun 07, 20220.77900.87500.72700.81000.810048,800
Jun 06, 20220.80000.83400.67000.67000.670067,700
Jun 03, 20220.89001.00000.75000.79000.790065,300
Jun 02, 20220.93101.05000.83000.89000.890027,200
Jun 01, 20220.90401.13000.90000.97000.970016,100
May 31, 20220.94000.94000.86000.87100.87106,200
May 27, 20220.75200.94000.75200.89500.895017,700
May 26, 20220.87800.87800.76000.79000.790044,700
May 25, 20220.86000.90300.65000.74000.740019,000
May 24, 20220.89000.89100.75000.78200.782077,400
May 23, 20221.04801.04800.91100.91100.91102,000
May 20, 20220.90000.94700.88000.91500.915030,400
May 19, 20220.93000.93000.90000.91000.910031,000
May 18, 20220.90000.93000.90000.93000.930010,100
May 17, 20220.93000.93000.91000.93000.930018,000
May 16, 20220.90000.94000.89200.93000.930035,600
May 13, 20220.98001.02000.95000.97300.973062,900
May 12, 20220.92001.01000.91000.96400.964026,700
May 11, 20221.00001.03000.91300.94700.947066,400
May 10, 20221.02001.04900.99101.04901.049039,800
May 09, 20221.12001.20000.95001.04001.0400110,600
May 06, 20221.18001.25501.11001.15001.150099,800
May 05, 20221.31001.31001.18001.19001.190034,000
May 04, 20221.20001.36001.17001.26001.2600164,200
May 03, 20221.24001.27001.18001.20001.200026,500
May 02, 20221.21001.25001.18001.21001.210031,800
Apr 29, 20221.21001.26001.18001.24001.240072,100
Apr 28, 20221.24001.27001.18001.25001.250067,900
Apr 27, 20221.22001.36001.17001.26001.2600317,200
Apr 26, 20221.21001.25001.18001.20501.205028,900
Apr 25, 20221.31001.31001.20001.23001.2300151,400
Apr 22, 20221.54001.54001.24501.29001.2900192,300
Apr 21, 20221.49001.55001.40001.49001.490039,200
Apr 20, 20221.40201.53001.40201.49001.490030,700
Apr 19, 20221.43001.55001.35001.47001.4700113,100
Apr 18, 20221.43001.60001.35001.37001.3700192,400
Apr 14, 20221.53001.56001.37801.41001.410061,000
Apr 13, 20221.44001.52001.40001.51001.5100113,200
Apr 12, 20221.41001.56001.35001.48001.4800187,300
Apr 11, 20221.35001.45001.33001.39001.3900128,400
Apr 08, 20221.45001.46001.36001.38001.3800156,600
Apr 07, 20221.50001.52001.39001.45001.450083,900
Apr 06, 20221.42001.48001.35001.44001.440084,400
Apr 05, 20221.48001.52001.35001.38001.3800159,700
Apr 04, 20221.52001.57001.41001.44001.4400254,100
Apr 01, 20221.57001.69001.49001.50001.5000366,000
Mar 31, 20221.81001.87001.53001.60001.60001,172,900
Mar 30, 20221.48002.78001.48002.03002.030010,779,800
Mar 29, 20221.51001.54001.41001.46001.4600285,400
Mar 28, 20221.49001.57001.46001.54001.540077,400
Mar 25, 20221.46001.58001.46001.48001.4800115,500
Mar 24, 20221.42001.52001.42001.47001.4700134,200
Mar 23, 20221.39001.48401.37001.42001.420074,300
Mar 22, 20221.40001.46001.33001.42001.4200131,500
Mar 21, 20221.48001.51001.33001.33001.3300159,900
Mar 18, 20221.32001.62001.32001.33001.3300704,700
Mar 17, 20221.29001.43501.25501.36001.3600237,700
Mar 16, 20221.25001.35001.18001.22001.2200190,800
Mar 15, 20221.34001.34001.15001.16001.1600149,800
Mar 14, 20221.61001.61001.25001.28001.2800234,400
Mar 11, 20221.69001.70001.55001.66001.6600114,200
Mar 10, 20221.65001.70001.55001.67001.6700101,600
Mar 09, 20221.80002.00001.74001.74001.7400836,500
Mar 08, 20221.80002.04001.58001.78001.7800394,400
Mar 07, 20221.80001.93001.76001.82001.8200125,900
Mar 04, 20221.80001.80001.74001.79001.790072,300
Mar 03, 20221.75001.81001.68001.74001.740043,700
Mar 02, 20221.75001.88001.72301.77001.7700174,500
Mar 01, 20221.83001.94001.76001.81001.8100119,100
Feb 28, 20222.02002.08001.83001.86001.860085,700
Feb 25, 20221.84001.93001.75001.91601.916061,400
Feb 24, 20221.81001.89001.71001.75001.750063,300
Feb 23, 20222.10002.21001.94001.94001.9400142,900
Feb 22, 20221.75002.11901.75002.02002.0200347,000
Feb 18, 20221.89002.03001.75501.82001.8200295,800
Feb 17, 20222.40002.44001.90001.97001.9700518,100
Feb 16, 20223.00003.74002.24002.46002.46002,843,100
Feb 15, 20223.61004.10002.81003.15003.1500571,100
Feb 14, 20224.09004.09003.67003.72003.720080,500
Feb 11, 20223.88004.20003.84003.97803.9780102,400
Feb 10, 20223.70004.00003.57004.00004.0000172,100
Feb 09, 20224.05004.05003.75003.81003.810064,200
Feb 08, 20223.92004.08003.92004.00004.000023,400
Feb 07, 20224.05004.14003.91004.05004.0500100,900
Feb 04, 20223.94004.05003.86004.05004.050073,900
Feb 03, 20223.82004.07003.77003.90003.9000127,400
Feb 02, 20223.98004.24003.92004.10004.1000423,500
Feb 01, 20224.09004.14003.76003.94503.9450345,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement