HSDT - Helius Medical Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20201.10001.22001.10001.14001.1400160,523
Jan 17, 20201.26001.30001.10001.12001.1200440,100
Jan 16, 20201.13001.30000.99001.26001.26002,364,000
Jan 15, 20200.91001.08000.91001.04001.0400380,200
Jan 14, 20200.91000.98000.90200.94800.9480244,400
Jan 13, 20200.98000.98000.90000.91900.9190207,600
Jan 10, 20200.95001.05000.90000.95000.9500317,800
Jan 09, 20200.96400.97000.90500.94000.9400143,300
Jan 08, 20200.92001.14000.91000.97100.97101,010,600
Jan 07, 20200.85500.93000.80200.92500.9250197,700
Jan 06, 20200.80700.95000.78000.89900.8990306,100
Jan 03, 20200.87000.87000.75000.84700.8470622,600
Jan 02, 20200.96500.99000.85100.87700.8770522,000
Dec 31, 20190.91000.98900.90000.97000.9700464,500
Dec 30, 20190.96001.04000.92000.99000.9900764,000
Dec 27, 20190.96000.99000.93000.95000.95001,326,000
Dec 26, 20191.31001.49001.01001.05001.05009,867,100
Dec 24, 20190.65601.38000.61001.02001.02004,170,500
Dec 23, 20190.60000.62800.54000.62000.6200459,900
Dec 20, 20190.66100.70000.58000.59500.5950876,100
Dec 19, 20190.69000.83000.57300.65500.65506,173,400
Dec 18, 20190.44000.46600.35000.42000.4200640,900
Dec 17, 20190.44000.46700.44000.46600.466090,700
Dec 16, 20190.45000.45000.44000.45000.450039,100
Dec 13, 20190.46700.46700.41800.44000.440038,000
Dec 12, 20190.45000.47000.44300.46300.463041,200
Dec 11, 20190.43300.47900.43300.46100.461024,200
Dec 10, 20190.47000.48000.42000.46700.467066,200
Dec 09, 20190.51000.51000.44000.47200.472062,000
Dec 06, 20190.53000.53000.45300.46200.4620132,000
Dec 05, 20190.53500.57000.50000.53000.530057,400
Dec 04, 20190.55400.55400.48000.53500.535076,700
Dec 03, 20190.55000.60000.52500.52800.5280127,600
Dec 02, 20190.56000.62000.53000.54000.5400178,100
Nov 29, 20190.43000.54000.43000.52000.520078,100
Nov 27, 20190.40000.43000.39700.43000.4300232,000
Nov 26, 20190.42000.43000.38800.40400.4040474,200
Nov 25, 20190.39900.40000.37000.37000.3700267,100
Nov 22, 20190.47000.47000.28000.40000.40001,311,000
Nov 21, 20190.62900.70000.59000.59500.5950178,000
Nov 20, 20190.70000.72000.58000.60000.600084,600
Nov 19, 20190.74900.74900.72000.72000.720076,700
Nov 18, 20190.73000.80000.72000.73000.730057,600
Nov 15, 20190.76000.90000.73000.83100.8310120,600
Nov 14, 20190.86400.89000.81100.82000.820024,600
Nov 13, 20190.90000.90000.83000.86500.865033,000
Nov 12, 20190.95001.00000.80000.88300.8830123,900
Nov 11, 20191.00001.05000.93001.04901.049089,300
Nov 08, 20190.99001.00000.95000.97000.970064,100
Nov 07, 20191.12001.15000.91700.95000.950072,000
Nov 06, 20191.26001.26001.11001.15001.150029,200
Nov 05, 20191.31001.32901.19001.21001.210042,300
Nov 04, 20191.44001.44001.32001.33001.330026,300
Nov 01, 20191.46001.46001.35001.39501.395042,800
Oct 31, 20191.44001.48001.40001.48001.480034,200
Oct 30, 20191.46001.48001.41001.45001.450030,300
Oct 29, 20191.44001.48001.38001.40001.400017,600
Oct 28, 20191.56001.57001.40001.45001.450032,500
Oct 25, 20191.49001.60001.45001.50001.500019,900
Oct 24, 20191.60001.60001.38001.59001.590066,300
Oct 23, 20191.55001.63001.53001.56001.56008,700
Oct 22, 20191.69001.69001.56001.56001.560011,900
Oct 21, 20191.66001.66001.61001.65001.65008,600
Oct 18, 20191.62001.71001.62001.63001.630012,900
Oct 17, 20191.62001.72001.61001.61001.610016,200
Oct 16, 20191.61001.70001.61001.62001.62008,100
Oct 15, 20191.44001.62001.44001.62001.620018,700
Oct 14, 20191.53001.53001.45001.45001.450014,000
Oct 11, 20191.57001.63001.54001.55501.555053,800
Oct 10, 20191.65001.70001.55001.55001.550035,700
Oct 09, 20191.78001.78001.66001.66001.660023,100
Oct 08, 20191.74001.82001.74001.78001.780028,000
Oct 07, 20191.68001.84001.68001.74001.740051,200
Oct 04, 20191.66001.71001.66001.70001.700033,300
Oct 03, 20191.72001.74001.65001.65001.650025,200
Oct 02, 20191.68001.71001.67001.68001.680046,500
Oct 01, 20191.65001.69001.65001.68001.680012,800
Sep 30, 20191.67001.70001.65001.65001.650010,500
Sep 27, 20191.76001.76001.68001.69001.690021,800
Sep 26, 20191.70001.76001.70001.74001.740024,200
Sep 25, 20191.76001.79001.70001.70001.700025,700
Sep 24, 20191.77001.80001.74001.75001.750020,200
Sep 23, 20191.72001.80001.72001.73001.730014,000
Sep 20, 20191.80001.80001.71001.71001.710023,900
Sep 19, 20191.79901.86001.75001.76001.760019,400
Sep 18, 20191.80001.81001.75001.75001.750022,300
Sep 17, 20191.73001.80901.73001.75001.750021,600
Sep 16, 20191.91001.95001.73001.74001.7400109,200
Sep 13, 20191.88001.95001.88001.92001.920023,800
Sep 12, 20191.92001.95001.88001.88001.880053,300
Sep 11, 20191.82001.95001.78001.94001.940058,000
Sep 10, 20191.81001.85001.79001.82001.820027,300
Sep 09, 20191.82001.90001.82001.85001.850043,300
Sep 06, 20191.88001.88001.81001.81001.81008,100
Sep 05, 20191.87001.92001.79001.89001.890013,800
Sep 04, 20191.95001.95001.85001.85001.850012,500
Sep 03, 20191.91001.99601.80001.96001.960013,300
Aug 30, 20191.97002.00001.90001.97001.970033,900
Aug 29, 20191.92002.02001.90001.96001.96006,200
Aug 28, 20191.90001.92001.85001.92001.920032,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...