Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Histogen Inc (NQ: HSTO )

0.6580 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.090 1.090 1.040 1.070 24,919 -0.01(-0.93%)
Jan 30, 2023 1.050 1.120 1.030 1.080 83,074 +0.06(+5.88%)
Jan 27, 2023 1.030 1.040 0.9901 1.020 47,812 -0.01(-0.97%)
Jan 26, 2023 0.9712 1.190 0.9712 1.030 198,864 +0.04(+3.91%)
Jan 25, 2023 1.000 1.000 0.9650 0.9912 25,076 +0.00(+0.01%)
Jan 24, 2023 1.010 1.010 0.9100 0.9911 62,747 -0.03(-2.82%)
Jan 23, 2023 0.9800 1.030 0.9799 1.020 73,905 +0.04(+4.07%)
Jan 20, 2023 1.000 1.030 0.9500 0.9800 51,370 +0.00(+0.00%)
Jan 19, 2023 1.020 1.070 0.9500 0.9800 97,710 -0.07(-6.67%)
Jan 18, 2023 1.040 1.150 0.9500 1.050 578,587 +0.03(+3.03%)
Jan 17, 2023 1.060 1.090 1.000 1.019 32,786 -0.03(-2.48%)
Jan 13, 2023 1.020 1.087 1.020 1.045 30,698 -0.01(-0.48%)
Jan 12, 2023 1.070 1.080 1.000 1.050 53,883 +0.01(+0.96%)
Jan 11, 2023 1.030 1.170 1.030 1.040 26,169 -0.01(-0.95%)
Jan 10, 2023 1.030 1.080 1.000 1.050 65,612 +0.00(+0.00%)
Jan 09, 2023 1.080 1.138 1.000 1.050 32,625 +0.05(+5.00%)
Jan 06, 2023 0.9900 1.170 0.9600 1.000 307,332 +0.04(+4.17%)
Jan 05, 2023 0.9700 1.000 0.9500 0.9600 65,233 -0.02(-1.54%)
Jan 04, 2023 0.9200 0.9897 0.9000 0.9750 156,442 +0.12(+14.44%)
Jan 03, 2023 0.8400 0.8650 0.8009 0.8520 54,374 +0.02(+2.65%)
Dec 30, 2022 0.8000 0.9800 0.8000 0.8300 190,981 +0.03(+3.75%)
Dec 29, 2022 0.7700 0.8200 0.7700 0.8000 45,306 +0.01(+1.55%)
Dec 28, 2022 0.7800 0.8200 0.7603 0.7878 38,606 -0.01(-0.72%)
Dec 27, 2022 0.8750 0.8806 0.7935 0.7935 46,960 -0.08(-9.31%)
Dec 23, 2022 0.8900 0.9303 0.8707 0.8750 26,434 -0.04(-4.85%)
Dec 22, 2022 0.9155 0.9452 0.8706 0.9196 43,881 -0.00(-0.52%)
Dec 21, 2022 0.9500 0.9589 0.9000 0.9244 56,202 -0.03(-2.69%)
Dec 20, 2022 0.9450 0.9997 0.9450 0.9500 25,108 +0.01(+1.00%)
Dec 19, 2022 0.9500 1.000 0.9405 0.9406 41,670 -0.01(-0.55%)
Dec 16, 2022 0.9700 1.030 0.9458 0.9458 49,044 -0.03(-3.49%)
Dec 15, 2022 0.9700 1.030 0.9653 0.9800 46,512 -0.02(-2.00%)
Dec 14, 2022 1.020 1.050 0.9604 1.000 42,438 -0.05(-4.76%)
Dec 13, 2022 1.091 1.120 1.050 1.050 28,940 -0.05(-4.55%)
Dec 12, 2022 1.130 1.149 1.070 1.100 99,992 +0.01(+1.01%)
Dec 09, 2022 1.030 1.180 0.9700 1.089 152,103 +0.09(+8.90%)
Dec 08, 2022 1.000 1.030 0.9900 1.000 31,560 +0.02(+1.54%)
Dec 07, 2022 0.9600 1.010 0.9600 0.9848 35,203 -0.03(-2.74%)
Dec 06, 2022 1.050 1.050 0.9750 1.012 28,535 -0.04(-3.57%)
Dec 05, 2022 1.040 1.050 1.000 1.050 19,830 +0.02(+1.94%)
Dec 02, 2022 1.000 1.050 0.9900 1.030 57,495 +0.02(+1.98%)
Dec 01, 2022 1.010 1.040 0.9901 1.010 38,496 -0.01(-0.98%)
Nov 30, 2022 1.000 1.030 0.9900 1.020 33,744 -0.01(-0.97%)
Nov 29, 2022 1.130 1.130 0.9770 1.030 33,992 -0.03(-2.83%)
Nov 28, 2022 1.020 1.080 0.9600 1.060 22,563 -0.01(-0.93%)
Nov 25, 2022 1.020 1.090 0.9900 1.070 17,698 +0.06(+5.42%)
Nov 23, 2022 1.000 1.020 0.9800 1.015 10,690 +0.02(+1.99%)
Nov 22, 2022 1.010 1.070 0.9500 0.9952 30,193 +0.03(+2.74%)
Nov 21, 2022 1.060 1.070 0.9025 0.9687 109,157 -0.05(-5.03%)
Nov 18, 2022 1.030 1.080 0.9940 1.020 45,412 -0.03(-2.86%)
Nov 17, 2022 1.030 1.090 1.030 1.050 43,326 -0.05(-4.55%)
Nov 16, 2022 1.130 1.190 1.060 1.100 66,669 -0.03(-2.26%)
Nov 15, 2022 1.150 1.180 1.040 1.125 80,434 -0.01(-1.28%)
Nov 14, 2022 1.080 1.180 1.080 1.140 174,739 +0.07(+6.85%)
Nov 11, 2022 1.040 1.100 1.030 1.067 88,762 +0.03(+2.59%)
Nov 10, 2022 1.050 1.080 0.9601 1.040 433,476 -0.06(-5.45%)
Nov 09, 2022 1.010 1.640 1.010 1.100 7,295,811 +0.10(+10.52%)
Nov 08, 2022 0.9900 1.030 0.9600 0.9953 69,781 +0.01(+0.54%)
Nov 07, 2022 1.190 1.190 0.9602 0.9900 198,327 -0.12(-10.81%)
Nov 04, 2022 1.200 1.200 1.080 1.110 40,637 -0.06(-5.13%)
Nov 03, 2022 1.200 1.240 1.170 1.170 39,866 -0.07(-5.65%)
Nov 02, 2022 1.250 1.305 1.200 1.240 59,044 -0.04(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.