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

Histogen Inc. (HSTO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.4270-0.0082 (-1.88%)
At close: 04:00PM EST
0.4070 -0.02 (-4.68%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20210.44000.46000.41000.43000.4300546,900
Dec 02, 20210.45000.46000.42000.44000.4400789,600
Dec 01, 20210.48000.50000.44000.45000.45001,003,000
Nov 30, 20210.50000.51000.47000.48000.4800552,400
Nov 29, 20210.55000.58000.50000.51000.5100709,500
Nov 26, 20210.50000.55000.49000.53000.5300705,400
Nov 24, 20210.51000.53000.50000.53000.5300523,200
Nov 23, 20210.48000.51000.48000.49000.4900682,000
Nov 22, 20210.53000.54000.48000.50000.5000673,300
Nov 19, 20210.54000.54000.51000.53000.5300471,300
Nov 18, 20210.55000.57000.52000.53000.5300650,700
Nov 17, 20210.58000.60000.54000.57000.5700686,700
Nov 16, 20210.62000.62000.56000.57000.57001,483,700
Nov 15, 20210.64000.64000.61000.62000.6200656,400
Nov 12, 20210.64000.64000.62000.63000.6300421,000
Nov 11, 20210.66000.66000.61000.62000.62001,146,200
Nov 10, 20210.69000.70000.63000.64000.64001,894,500
Nov 09, 20210.73000.73000.65000.70000.70001,384,400
Nov 08, 20210.73000.73000.70000.73000.7300597,400
Nov 05, 20210.74000.74000.71000.72000.7200525,400
Nov 04, 20210.73000.75000.72000.73000.7300352,700
Nov 03, 20210.73000.75000.72000.73000.7300378,500
Nov 02, 20210.73000.75000.71000.72000.7200574,700
Nov 01, 20210.70000.73000.70000.73000.7300522,100
Oct 29, 20210.70000.71000.70000.70000.7000183,900
Oct 28, 20210.71000.71000.70000.70000.7000307,900
Oct 27, 20210.72000.73000.71000.71000.7100278,600
Oct 26, 20210.71000.74000.70000.73000.7300629,600
Oct 25, 20210.71000.72000.70000.71000.7100183,100
Oct 22, 20210.71000.72000.70000.70000.7000420,100
Oct 21, 20210.72000.73000.71000.71000.7100264,500
Oct 20, 20210.73000.74000.72000.73000.7300155,800
Oct 19, 20210.72000.73000.71000.72000.7200146,700
Oct 18, 20210.71000.73000.71000.71000.7100484,800
Oct 15, 20210.73000.73000.71000.72000.7200294,800
Oct 14, 20210.72000.74000.71000.72000.7200265,300
Oct 13, 20210.73000.73000.72000.72000.7200187,400
Oct 12, 20210.70000.73000.70000.73000.7300189,000
Oct 11, 20210.71000.72000.70000.70000.7000169,900
Oct 08, 20210.71000.72000.70000.71000.7100194,400
Oct 07, 20210.70000.73000.70000.71000.710095,200
Oct 06, 20210.71000.72000.70000.70000.7000335,400
Oct 05, 20210.73000.74000.71000.71000.7100309,200
Oct 04, 20210.74000.75000.72000.74000.7400335,300
Oct 01, 20210.77000.77000.74000.75000.7500334,900
Sep 30, 20210.75000.78000.75000.76000.7600263,700
Sep 29, 20210.79000.80000.75000.76000.7600355,000
Sep 28, 20210.79000.80000.77000.78000.7800227,400
Sep 27, 20210.79000.81000.79000.79000.7900144,300
Sep 24, 20210.82000.83000.77000.79000.7900192,500
Sep 23, 20210.80000.81000.80000.81000.8100107,300
Sep 22, 20210.78000.82000.78000.81000.8100212,100
Sep 21, 20210.80000.81000.77000.79000.7900332,100
Sep 20, 20210.82000.82000.78000.78000.7800495,600
Sep 17, 20210.83000.85000.81000.81000.8100183,500
Sep 16, 20210.85000.85000.81000.83000.8300366,800
Sep 15, 20210.86000.87000.84000.85000.8500351,600
Sep 14, 20210.90000.91000.86000.88000.8800473,500
Sep 13, 20210.91000.91000.86000.90000.9000221,600
Sep 10, 20210.87000.92000.85000.91000.9100535,900
Sep 09, 20210.83000.88000.82000.87000.8700214,600
Sep 08, 20210.84000.85000.81000.84000.8400170,100
Sep 07, 20210.88000.89000.84000.85000.8500310,000
Sep 03, 20210.82000.92000.81000.87000.87001,861,600
Sep 02, 20210.82000.84000.80000.82000.8200232,900
Sep 01, 20210.82000.84000.80000.82000.8200455,500
Aug 31, 20210.83000.83000.79000.79000.7900329,600
Aug 30, 20210.85000.85000.79000.82000.8200469,700
Aug 27, 20210.83000.83000.80000.81000.8100230,100
Aug 26, 20210.82000.83000.80000.82000.8200220,500
Aug 25, 20210.82000.82000.80000.82000.8200112,900
Aug 24, 20210.79000.82000.78000.81000.8100258,000
Aug 23, 20210.77000.80000.76000.78000.7800231,800
Aug 20, 20210.76000.78000.74000.77000.7700271,600
Aug 19, 20210.77000.79000.74000.74000.7400525,200
Aug 18, 20210.77000.80000.76000.78000.7800206,200
Aug 17, 20210.80000.81000.75000.77000.7700622,100
Aug 16, 20210.86000.86000.80000.80000.8000491,900
Aug 13, 20210.85000.88000.84000.84000.8400336,300
Aug 12, 20210.86000.88000.84000.86000.8600833,300
Aug 11, 20210.87000.93000.85000.92000.92001,291,700
Aug 10, 20210.87000.87000.85000.87000.8700227,900
Aug 09, 20210.87000.88000.83000.86000.8600346,600
Aug 06, 20210.84000.86000.83000.84000.8400414,500
Aug 05, 20210.84000.87000.82000.85000.8500356,800
Aug 04, 20210.84000.86000.84000.84000.8400410,900
Aug 03, 20210.87000.87000.85000.85000.8500557,500
Aug 02, 20210.87000.90000.84000.89000.89001,566,100
Jul 30, 20210.84001.11000.84000.90000.900015,769,700
Jul 29, 20210.83000.85000.82000.84000.8400286,800
Jul 28, 20210.82000.87000.81000.83000.8300431,200
Jul 27, 20210.80000.84000.78000.81000.8100768,000
Jul 26, 20210.81000.83000.80000.81000.8100324,400
Jul 23, 20210.85000.86000.80000.81000.8100288,300
Jul 22, 20210.85000.87000.84000.85000.8500272,200
Jul 21, 20210.84000.88000.84000.87000.8700486,000
Jul 20, 20210.83000.86000.82000.84000.8400469,600
Jul 19, 20210.83000.85000.81000.85000.8500465,100
Jul 16, 20210.83000.85000.82000.83000.8300452,800
Jul 15, 20210.84000.84000.82000.84000.8400485,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement