HSDT - Helius Medical Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 27, 20191.95001.97001.85001.89001.890045,200
Aug 26, 20191.94002.00001.94002.00002.00007,900
Aug 23, 20191.90002.02001.90001.94001.940027,900
Aug 22, 20191.95001.97201.86001.87001.870033,600
Aug 21, 20191.87001.97001.85001.94001.940042,300
Aug 20, 20191.94001.94001.81501.87001.870026,700
Aug 19, 20192.10002.13001.90001.93001.9300127,600
Aug 16, 20192.00102.17501.94002.15002.150030,300
Aug 15, 20192.00002.05001.91002.00002.000025,000
Aug 14, 20191.87001.99001.75001.99001.990041,500
Aug 13, 20191.96002.01001.81001.86001.860087,000
Aug 12, 20192.05002.07001.96001.96001.960016,300
Aug 09, 20192.10002.12502.00002.03002.030032,600
Aug 08, 20192.01002.20002.01002.15002.150058,800
Aug 07, 20191.94002.03001.92602.03002.030034,000
Aug 06, 20192.07002.09501.91001.91001.910052,000
Aug 05, 20192.07002.13602.01002.05002.050026,600
Aug 02, 20192.11102.21002.10002.15002.150014,400
Aug 01, 20192.24002.35002.15002.16002.160039,600
Jul 31, 20192.10002.31002.08002.23002.230038,400
Jul 30, 20192.09002.19002.08002.12002.120026,900
Jul 29, 20192.15002.25002.03002.06002.060034,900
Jul 26, 20192.19002.20002.12002.12002.120018,000
Jul 25, 20192.28002.30002.17002.18002.180023,700
Jul 24, 20192.23002.28002.20002.25002.250049,900
Jul 23, 20192.30002.30002.20002.23002.230026,400
Jul 22, 20192.42002.42002.27002.29002.290047,400
Jul 19, 20192.29002.38002.29002.36002.360023,200
Jul 18, 20192.26002.36002.26002.29002.290048,200
Jul 17, 20192.38002.38002.28002.28002.280035,100
Jul 16, 20192.29002.38002.25002.35002.350037,400
Jul 15, 20192.37002.37002.27002.28002.280059,700
Jul 12, 20192.35002.40002.30002.35002.350095,400
Jul 11, 20192.28002.39002.21502.37002.370066,400
Jul 10, 20192.18002.33002.10002.30002.300060,700
Jul 09, 20192.04002.22002.04002.17002.1700164,000
Jul 08, 20192.16002.18002.02002.05002.0500206,900
Jul 05, 20192.19002.29002.17002.17002.170055,200
Jul 03, 20192.23002.27002.17002.19002.190039,500
Jul 02, 20192.26002.29002.18002.22002.220060,600
Jul 01, 20192.21002.32002.17002.24002.2400111,000
Jun 28, 20192.34002.35002.13002.20002.20001,941,200
Jun 27, 20192.35002.42002.34002.34002.3400102,300
Jun 26, 20192.51002.51802.36002.36002.360092,300
Jun 25, 20192.58002.62002.48002.54002.540068,000
Jun 24, 20192.68002.71002.56002.57002.5700228,000
Jun 21, 20192.71002.71402.67002.69002.6900111,200
Jun 20, 20192.81002.86002.73002.73002.730029,500
Jun 19, 20192.90002.94002.82002.85002.850058,100
Jun 18, 20192.75002.97002.64002.92002.920050,800
Jun 17, 20192.94002.94002.75002.77002.770069,800
Jun 14, 20192.95003.00002.90002.92002.9200162,000
Jun 13, 20193.02003.04002.88003.00003.000060,500
Jun 12, 20192.98003.11002.82003.00003.0000134,700
Jun 11, 20192.92003.01002.90002.98002.980086,900
Jun 10, 20192.91002.99002.90002.97002.970084,700
Jun 07, 20192.96302.96302.88002.92002.9200109,600
Jun 06, 20193.00003.13002.88002.97002.9700132,100
Jun 05, 20192.83003.31002.83003.00003.0000474,000
Jun 04, 20192.67802.85002.65002.82002.8200105,200
Jun 03, 20192.57002.68502.56002.65002.650077,900
May 31, 20192.59002.66002.55002.61002.610063,600
May 30, 20192.55002.64002.51002.61002.610080,700
May 29, 20192.49002.60002.46002.55002.550060,200
May 28, 20192.55002.58002.47002.52002.520050,800
May 24, 20192.45002.59002.45002.55002.550057,600
May 23, 20192.47002.51002.41002.45002.450074,500
May 22, 20192.34002.54002.30902.51002.5100152,900
May 21, 20192.40002.40002.30002.34002.3400131,700
May 20, 20192.30002.48002.26002.46002.460083,200
May 17, 20192.20002.28002.14002.27002.270070,000
May 16, 20192.05002.19002.05002.19002.190048,600
May 15, 20192.09002.09001.99002.06002.0600109,600
May 14, 20192.08002.13001.96002.10002.1000136,600
May 13, 20192.06002.16001.98001.98001.9800121,200
May 10, 20192.35002.35001.98002.02002.0200127,900
May 09, 20192.30002.31602.24002.25002.2500186,200
May 08, 20192.37002.37002.27002.29002.290077,900
May 07, 20192.30002.41002.30002.36002.360092,100
May 06, 20192.31002.36002.25002.31002.310062,000
May 03, 20192.34002.40002.30002.35002.350049,900
May 02, 20192.40002.44302.31002.34002.340048,900
May 01, 20192.39002.45002.30002.38002.380082,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...