Other OTC - Delayed Quote USD

Histogen Inc. (HSTO)

0.3501 +0.0001 (+0.03%)
At close: April 24 at 10:19 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.4000 0.4000 0.3500 0.3500 0.3500 7,000
Apr 23, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 5,400
Apr 22, 2024 0.1500 0.3500 0.1500 0.3500 0.3500 55,200
Apr 19, 2024 0.0500 0.1500 0.0500 0.1500 0.1500 1,000
Apr 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 500
Apr 17, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 16, 2024 0.5000 0.5200 0.5000 0.5000 0.5000 1,400
Apr 15, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 4,500
Apr 12, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 66,100
Apr 11, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 4,100
Apr 10, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 600
Apr 9, 2024 0.5000 0.5500 0.5000 0.5000 0.5000 102,500
Apr 8, 2024 0.4000 0.5000 0.4000 0.5000 0.5000 2,600
Apr 5, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 4, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 8,200
Apr 3, 2024 0.4000 0.5000 0.4000 0.5000 0.5000 4,300
Apr 2, 2024 0.3800 0.5000 0.3800 0.5000 0.5000 95,200
Apr 1, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Mar 28, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 5,200
Mar 27, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 2,000
Mar 26, 2024 0.3300 0.4000 0.3300 0.4000 0.4000 2,900
Mar 25, 2024 0.3300 0.3900 0.3300 0.3900 0.3900 4,400
Mar 22, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 400
Mar 21, 2024 0.3300 0.4000 0.3300 0.4000 0.4000 133,200
Mar 20, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 200
Mar 19, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 200
Mar 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 400
Mar 15, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 200
Mar 14, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,300
Mar 13, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Mar 12, 2024 0.3500 0.4000 0.3500 0.3900 0.3900 125,400
Mar 11, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 400
Mar 8, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,400
Mar 7, 2024 0.3500 0.4000 0.3500 0.3900 0.3900 92,400
Mar 6, 2024 0.3500 0.4000 0.3500 0.3900 0.3900 67,300
Mar 5, 2024 0.3200 0.4000 0.3200 0.3300 0.3300 118,000
Mar 4, 2024 0.3200 0.3500 0.3200 0.3500 0.3500 39,800
Mar 1, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 2,200
Feb 29, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 500
Feb 28, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 2,300
Feb 27, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Feb 26, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 700
Feb 23, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 600
Feb 22, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 54,900
Feb 21, 2024 0.3200 0.4000 0.3200 0.4000 0.4000 500
Feb 20, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 8,000
Feb 16, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 10,100
Feb 15, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Feb 14, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 4,100
Feb 13, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Feb 12, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 2,200
Feb 9, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 600
Feb 8, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 1,400
Feb 7, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 2,600
Feb 6, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Feb 5, 2024 0.3400 0.3800 0.3400 0.3800 0.3800 51,300
Feb 2, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 900
Feb 1, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 200
Jan 31, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 4,800
Jan 30, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 300
Jan 29, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 41,300
Jan 26, 2024 0.3400 0.3700 0.3400 0.3700 0.3700 51,600
Jan 25, 2024 0.3400 0.3500 0.3400 0.3400 0.3400 600
Jan 24, 2024 0.3600 0.3800 0.3400 0.3400 0.3400 6,400
Jan 23, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 2,000
Jan 22, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 400
Jan 19, 2024 0.3300 0.4100 0.3300 0.3600 0.3600 4,400
Jan 18, 2024 0.3800 0.4000 0.3500 0.3500 0.3500 108,300
Jan 17, 2024 0.3800 0.3800 0.3600 0.3800 0.3800 47,200
Jan 16, 2024 0.3600 0.5300 0.3400 0.3600 0.3600 25,500
Jan 12, 2024 0.3400 0.3700 0.3400 0.3700 0.3700 5,400
Jan 11, 2024 0.3400 0.3700 0.3400 0.3600 0.3600 53,000
Jan 10, 2024 0.3400 0.3600 0.3400 0.3400 0.3400 6,800
Jan 9, 2024 0.3200 0.3400 0.3200 0.3400 0.3400 28,700
Jan 8, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 5,300
Jan 5, 2024 0.3100 0.3300 0.3100 0.3300 0.3300 1,500
Jan 4, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 2,400
Jan 3, 2024 0.3100 0.3500 0.3100 0.3300 0.3300 30,600
Jan 2, 2024 0.3200 0.3300 0.3100 0.3100 0.3100 34,500
Dec 29, 2023 0.2800 0.3300 0.2800 0.3100 0.3100 112,500
Dec 28, 2023 0.2800 0.3400 0.2800 0.3200 0.3200 46,600
Dec 27, 2023 0.3100 0.3200 0.3000 0.3100 0.3100 47,500
Dec 26, 2023 0.3200 0.3200 0.3100 0.3200 0.3200 32,600
Dec 22, 2023 0.3200 0.3200 0.3100 0.3200 0.3200 7,800
Dec 21, 2023 0.3200 0.3300 0.3100 0.3200 0.3200 9,700
Dec 20, 2023 0.3200 0.3400 0.3200 0.3200 0.3200 27,200
Dec 19, 2023 0.3000 0.3300 0.3000 0.3100 0.3100 7,300
Dec 18, 2023 0.3100 0.3300 0.3100 0.3300 0.3300 31,100
Dec 15, 2023 0.3300 0.3300 0.3100 0.3200 0.3200 21,300
Dec 14, 2023 0.3100 0.3300 0.3100 0.3100 0.3100 16,500
Dec 13, 2023 0.3100 0.3600 0.3100 0.3300 0.3300 1,700
Dec 12, 2023 0.3200 0.3400 0.3200 0.3200 0.3200 7,000
Dec 11, 2023 0.3100 0.3300 0.3100 0.3300 0.3300 1,900
Dec 8, 2023 0.3700 0.3700 0.3100 0.3100 0.3100 16,600
Dec 7, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 1,800
Dec 6, 2023 0.3200 0.3600 0.3200 0.3200 0.3200 2,200
Dec 5, 2023 0.3300 0.3600 0.3200 0.3600 0.3600 7,500
Dec 4, 2023 0.3300 0.3500 0.3300 0.3300 0.3300 2,500
Dec 1, 2023 0.3400 0.3500 0.3300 0.3300 0.3300 16,100
Nov 30, 2023 0.3400 0.3500 0.3400 0.3400 0.3400 1,900
Nov 29, 2023 0.3300 0.3400 0.3300 0.3400 0.3400 9,800
Nov 28, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 800
Nov 27, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 44,500
Nov 24, 2023 0.3100 0.3400 0.3100 0.3400 0.3400 7,700
Nov 22, 2023 0.3400 0.3400 0.3200 0.3400 0.3400 11,300
Nov 21, 2023 0.3400 0.3500 0.3400 0.3400 0.3400 12,500
Nov 20, 2023 0.3400 0.3900 0.3400 0.3400 0.3400 2,500
Nov 17, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 9,700
Nov 16, 2023 0.3300 0.3700 0.3200 0.3400 0.3400 22,600
Nov 15, 2023 0.3300 0.3500 0.3100 0.3200 0.3200 11,800
Nov 14, 2023 0.3300 0.3400 0.3200 0.3300 0.3300 14,000
Nov 13, 2023 0.3500 0.3500 0.3000 0.3300 0.3300 37,400
Nov 10, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 5,100
Nov 9, 2023 0.3300 0.4800 0.3300 0.3300 0.3300 3,200
Nov 8, 2023 0.3300 0.3400 0.3300 0.3300 0.3300 32,100
Nov 7, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 12,400
Nov 6, 2023 0.3200 0.3400 0.3200 0.3300 0.3300 16,500
Nov 3, 2023 0.3200 0.3400 0.3200 0.3300 0.3300 3,100
Nov 2, 2023 0.3100 0.3400 0.3100 0.3400 0.3400 17,200
Nov 1, 2023 0.3000 0.3200 0.3000 0.3100 0.3100 13,400
Oct 31, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 34,000
Oct 30, 2023 0.3000 0.3300 0.3000 0.3200 0.3200 56,800
Oct 27, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 6,000
Oct 26, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 1,700
Oct 25, 2023 0.3300 0.3400 0.3200 0.3300 0.3300 37,500
Oct 24, 2023 0.3100 0.3300 0.3000 0.3300 0.3300 391,400
Oct 23, 2023 0.3600 0.3700 0.3100 0.3200 0.3200 187,900
Oct 20, 2023 0.4000 0.4000 0.3100 0.3500 0.3500 198,100
Oct 19, 2023 0.5400 0.5400 0.3600 0.3900 0.3900 1,084,900
Oct 18, 2023 0.7800 0.7800 0.7500 0.7500 0.7500 7,600
Oct 17, 2023 0.7800 0.8000 0.7600 0.7800 0.7800 12,700
Oct 16, 2023 0.8000 0.8000 0.7600 0.8000 0.8000 4,700
Oct 13, 2023 0.8200 0.9000 0.7500 0.7600 0.7600 59,000
Oct 12, 2023 0.8700 0.9300 0.8200 0.8400 0.8400 40,400
Oct 11, 2023 0.7300 0.8700 0.7300 0.8600 0.8600 138,100
Oct 10, 2023 0.7000 0.7400 0.7000 0.7300 0.7300 60,200
Oct 9, 2023 0.7500 0.7500 0.7200 0.7200 0.7200 26,000
Oct 6, 2023 0.7300 0.7500 0.7000 0.7500 0.7500 108,600
Oct 5, 2023 0.6300 0.7600 0.6300 0.7400 0.7400 478,300
Oct 4, 2023 0.6400 0.7600 0.5900 0.6600 0.6600 3,136,000
Oct 3, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 61,500
Oct 2, 2023 0.5200 0.5200 0.5000 0.5000 0.5000 16,500
Sep 29, 2023 0.5200 0.5200 0.5000 0.5100 0.5100 23,400
Sep 28, 2023 0.5000 0.5200 0.5000 0.5100 0.5100 30,700
Sep 27, 2023 0.5200 0.5200 0.5000 0.5100 0.5100 69,900
Sep 26, 2023 0.5200 0.5300 0.4900 0.5200 0.5200 91,100
Sep 25, 2023 0.5300 0.5400 0.4700 0.5400 0.5400 292,500
Sep 22, 2023 0.5200 0.5600 0.4700 0.5500 0.5500 553,300
Sep 21, 2023 0.4500 0.5500 0.4500 0.4900 0.4900 1,034,200
Sep 20, 2023 0.5100 0.5800 0.4600 0.5000 0.5000 7,070,700
Sep 19, 2023 0.5600 0.5900 0.3600 0.3900 0.3900 1,139,900
Sep 18, 2023 0.6500 0.8200 0.6000 0.6500 0.6500 131,800
Sep 15, 2023 0.6400 0.6800 0.5800 0.6800 0.6800 26,500
Sep 14, 2023 0.6400 0.7300 0.6100 0.6700 0.6700 23,800
Sep 13, 2023 0.7000 0.7000 0.6500 0.6600 0.6600 13,500
Sep 12, 2023 0.6700 0.6700 0.6600 0.6600 0.6600 1,700
Sep 11, 2023 0.6600 0.6900 0.6200 0.6500 0.6500 25,800
Sep 8, 2023 0.6700 0.6800 0.6600 0.6600 0.6600 16,800
Sep 7, 2023 0.6800 0.7000 0.6700 0.7000 0.7000 15,100
Sep 6, 2023 0.6800 0.7000 0.6700 0.6700 0.6700 54,400
Sep 5, 2023 0.6800 0.7100 0.6700 0.6700 0.6700 12,300
Sep 1, 2023 0.6800 0.7200 0.6700 0.6800 0.6800 6,200
Aug 31, 2023 0.6700 0.7100 0.6700 0.6800 0.6800 23,400
Aug 30, 2023 0.7000 0.7200 0.6800 0.6800 0.6800 4,900
Aug 29, 2023 0.6700 0.7200 0.6700 0.7000 0.7000 5,900
Aug 28, 2023 0.6900 0.7200 0.6700 0.7200 0.7200 11,500
Aug 25, 2023 0.7100 0.7300 0.6900 0.6900 0.6900 22,400
Aug 24, 2023 0.6900 0.7300 0.6900 0.7200 0.7200 9,000
Aug 23, 2023 0.7200 0.7300 0.7000 0.7000 0.7000 8,700
Aug 22, 2023 0.7000 0.7300 0.7000 0.7300 0.7300 16,300
Aug 21, 2023 0.7200 0.7500 0.7000 0.7300 0.7300 2,700
Aug 18, 2023 0.7100 0.7500 0.7100 0.7200 0.7200 9,300
Aug 17, 2023 0.7300 0.7500 0.7000 0.7300 0.7300 22,600
Aug 16, 2023 0.7100 0.7400 0.6800 0.7400 0.7400 15,700
Aug 15, 2023 0.6700 0.7300 0.6700 0.7200 0.7200 14,100
Aug 14, 2023 0.7100 0.7200 0.6700 0.7100 0.7100 11,000
Aug 11, 2023 0.6900 0.7000 0.6700 0.6800 0.6800 5,300
Aug 10, 2023 0.7000 0.7400 0.6800 0.7200 0.7200 19,500
Aug 9, 2023 0.7400 0.7500 0.6900 0.7100 0.7100 8,400
Aug 8, 2023 0.7100 0.7400 0.7100 0.7400 0.7400 14,800
Aug 7, 2023 0.7200 0.7300 0.6500 0.6900 0.6900 54,600
Aug 4, 2023 0.7500 0.7500 0.7100 0.7400 0.7400 8,800
Aug 3, 2023 0.7600 0.7600 0.7400 0.7500 0.7500 5,700
Aug 2, 2023 0.7600 0.7600 0.7100 0.7500 0.7500 7,200
Aug 1, 2023 0.7300 0.7600 0.7100 0.7500 0.7500 20,800
Jul 31, 2023 0.7600 0.7600 0.7200 0.7400 0.7400 5,300
Jul 28, 2023 0.7500 0.7600 0.7300 0.7300 0.7300 12,500
Jul 27, 2023 0.7600 0.7600 0.7400 0.7500 0.7500 33,600
Jul 26, 2023 0.7500 0.7600 0.7300 0.7400 0.7400 14,000
Jul 25, 2023 0.8000 0.8000 0.7200 0.7500 0.7500 31,500
Jul 24, 2023 0.7800 0.8200 0.7700 0.8000 0.8000 15,900
Jul 21, 2023 0.8000 0.8300 0.7900 0.7900 0.7900 19,600
Jul 20, 2023 0.8500 0.8500 0.7900 0.8300 0.8300 14,100
Jul 19, 2023 0.7800 0.8300 0.7800 0.8300 0.8300 15,000
Jul 18, 2023 0.7900 0.8100 0.7900 0.7900 0.7900 15,300
Jul 17, 2023 0.8200 0.8500 0.7800 0.8300 0.8300 10,800
Jul 14, 2023 0.7700 0.8100 0.7700 0.7800 0.7800 13,900
Jul 13, 2023 0.8100 0.8400 0.7800 0.7900 0.7900 13,100
Jul 12, 2023 0.8400 0.8600 0.8000 0.8100 0.8100 36,600
Jul 11, 2023 0.8800 0.8900 0.8400 0.8700 0.8700 62,400
Jul 10, 2023 0.7600 0.9100 0.7500 0.8800 0.8800 110,300
Jul 7, 2023 0.7500 0.7700 0.7200 0.7500 0.7500 81,600
Jul 6, 2023 0.7500 0.8000 0.7100 0.7700 0.7700 785,500
Jul 5, 2023 0.7400 0.7500 0.6800 0.7300 0.7300 1,217,200
Jul 3, 2023 0.7200 0.7500 0.7100 0.7300 0.7300 7,600
Jun 30, 2023 0.7500 0.7500 0.7100 0.7100 0.7100 13,300
Jun 29, 2023 0.7400 0.7600 0.7000 0.7300 0.7300 54,700
Jun 28, 2023 0.7300 0.7600 0.7200 0.7200 0.7200 5,000
Jun 27, 2023 0.7500 0.7600 0.7200 0.7400 0.7400 7,500
Jun 26, 2023 0.7500 0.7700 0.7000 0.7200 0.7200 24,700
Jun 23, 2023 0.7900 0.8300 0.7700 0.7900 0.7900 21,000
Jun 22, 2023 0.8000 0.8200 0.7600 0.7900 0.7900 30,200
Jun 21, 2023 0.8400 0.8500 0.8000 0.8300 0.8300 9,000
Jun 20, 2023 0.8500 0.8800 0.7000 0.8300 0.8300 80,200
Jun 16, 2023 0.8700 0.8900 0.8300 0.8800 0.8800 58,700
Jun 15, 2023 0.8100 0.8900 0.8100 0.8500 0.8500 8,400
Jun 14, 2023 0.8500 0.9000 0.8300 0.8300 0.8300 14,800
Jun 13, 2023 0.8600 0.8600 0.8500 0.8500 0.8500 9,700
Jun 12, 2023 0.8300 0.8900 0.8300 0.8300 0.8300 13,900
Jun 9, 2023 0.8900 0.9300 0.8500 0.8500 0.8500 65,900
Jun 8, 2023 0.9400 0.9400 0.8700 0.9100 0.9100 32,500
Jun 7, 2023 0.8800 0.9900 0.7800 0.9400 0.9400 209,900
Jun 6, 2023 0.8700 0.9300 0.8700 0.9300 0.9300 38,600
Jun 5, 2023 0.8400 0.8700 0.8300 0.8500 0.8500 5,100
Jun 2, 2023 0.8500 0.8700 0.8300 0.8400 0.8400 23,900
Jun 1, 2023 0.8400 0.8600 0.8100 0.8300 0.8300 16,500
May 31, 2023 0.8100 0.8700 0.8100 0.8600 0.8600 12,000
May 30, 2023 0.8700 0.8700 0.8400 0.8400 0.8400 9,500
May 26, 2023 0.8600 0.9300 0.8200 0.8300 0.8300 56,200
May 25, 2023 0.9300 0.9600 0.8500 0.8900 0.8900 21,400
May 24, 2023 0.9100 0.9400 0.8800 0.9300 0.9300 54,900
May 23, 2023 0.9000 1.0100 0.9000 0.9400 0.9400 57,900
May 22, 2023 0.8600 1.0500 0.8500 0.9200 0.9200 345,500
May 19, 2023 0.8300 0.8600 0.7600 0.8300 0.8300 23,400
May 18, 2023 0.8000 0.8400 0.7700 0.8300 0.8300 58,700
May 17, 2023 0.7800 0.7900 0.7600 0.7700 0.7700 23,000
May 16, 2023 0.7900 0.7900 0.7500 0.7700 0.7700 20,700
May 15, 2023 0.8000 0.8300 0.7800 0.8000 0.8000 25,300
May 12, 2023 0.8900 0.9100 0.7900 0.8300 0.8300 165,800
May 11, 2023 0.8200 0.8500 0.7800 0.8500 0.8500 102,400
May 10, 2023 0.8500 0.9000 0.7800 0.8100 0.8100 46,200
May 9, 2023 0.8500 0.8900 0.8300 0.8500 0.8500 56,400
May 8, 2023 0.8100 0.8400 0.8100 0.8300 0.8300 27,700
May 5, 2023 0.8200 0.8400 0.6800 0.8100 0.8100 68,100
May 4, 2023 0.7700 0.8300 0.7700 0.8100 0.8100 32,800
May 3, 2023 0.7600 0.8500 0.7600 0.7800 0.7800 26,200
May 2, 2023 0.7400 0.7900 0.7400 0.7800 0.7800 31,600
May 1, 2023 0.8300 0.8800 0.7200 0.7800 0.7800 177,100
Apr 28, 2023 0.8900 0.8900 0.7600 0.8300 0.8300 55,700
Apr 27, 2023 0.9000 0.9100 0.6900 0.8900 0.8900 79,100
Apr 26, 2023 1.0200 1.0200 0.7800 0.9100 0.9100 104,400
Apr 25, 2023 0.9600 1.0300 0.9300 0.9500 0.9500 90,000

Related Tickers

PULM Pulmatrix, Inc.
2.0201
-3.34%
 
APVO Aptevo Therapeutics Inc.
0.6826
-7.28%
 
TOVX Theriva Biologics, Inc.
0.3686
-2.20%
 
ATXI Avenue Therapeutics, Inc.
0.0943
-29.63%
 
PSTV Plus Therapeutics, Inc.
1.6000
-1.84%
 
AMPE Ampio Pharmaceuticals, Inc.
0.3500
+22.38%
 
KPRX Kiora Pharmaceuticals, Inc.
0.5058
-12.72%
 
DRMA Dermata Therapeutics, Inc.
0.3568
+5.03%
 
NRBO NeuroBo Pharmaceuticals, Inc.
3.1000
+2.65%
 
VRAX Virax Biolabs Group Limited
0.6636
+0.85%