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 (%)
Mar 31, 2023 1.300 1.300 1.160 1.210 74,169 -0.04(-3.20%)
Mar 30, 2023 1.220 1.280 1.200 1.250 136,847 +0.05(+4.17%)
Mar 29, 2023 1.120 1.250 1.050 1.200 220,787 +0.07(+6.19%)
Mar 28, 2023 1.140 1.200 1.050 1.130 58,963 -0.04(-3.42%)
Mar 27, 2023 1.210 1.220 1.086 1.170 102,173 +0.00(+0.00%)
Mar 24, 2023 0.9700 1.200 0.9700 1.170 218,197 +0.16(+15.84%)
Mar 23, 2023 1.130 1.160 0.9433 1.010 333,056 -0.17(-14.41%)
Mar 22, 2023 1.360 1.360 1.120 1.180 424,275 -0.17(-12.59%)
Mar 21, 2023 1.290 1.440 1.290 1.350 1,065,187 -0.06(-4.26%)
Mar 20, 2023 1.300 1.460 1.160 1.410 3,788,645 +0.08(+6.02%)
Mar 17, 2023 1.060 1.620 1.040 1.330 50,812,684 +0.47(+54.24%)
Mar 16, 2023 1.000 0.9957 0.8329 0.8623 690,140 -0.03(-3.65%)
Mar 15, 2023 0.8983 0.9530 0.8900 0.8950 19,298 -0.02(-1.92%)
Mar 14, 2023 0.9120 0.9500 0.8900 0.9125 18,573 -0.01(-0.82%)
Mar 13, 2023 0.9100 0.9755 0.9120 0.9200 30,729 -0.03(-3.16%)
Mar 10, 2023 0.9120 1.016 0.9120 0.9500 26,459 +0.01(+0.85%)
Mar 09, 2023 1.080 1.080 0.9201 0.9420 39,534 -0.13(-11.96%)
Mar 08, 2023 1.080 1.270 1.000 1.070 360,417 -0.01(-0.93%)
Mar 07, 2023 0.9100 1.080 0.8920 1.080 55,277 +0.14(+14.89%)
Mar 06, 2023 0.9600 0.9799 0.9200 0.9400 14,989 +0.00(+0.00%)
Mar 03, 2023 0.9800 0.9800 0.9300 0.9400 14,496 +0.02(+2.06%)
Mar 02, 2023 0.9800 0.9800 0.9063 0.9210 15,728 -0.03(-3.05%)
Mar 01, 2023 1.000 1.010 0.9500 0.9500 22,691 -0.06(-5.94%)
Feb 28, 2023 1.000 1.040 1.000 1.010 12,571 +0.00(+0.00%)
Feb 27, 2023 1.040 1.080 1.000 1.010 19,529 -0.02(-1.94%)
Feb 24, 2023 1.020 1.047 1.010 1.030 12,956 -0.01(-1.06%)
Feb 23, 2023 1.050 1.060 1.020 1.041 6,528 +0.00(+0.10%)
Feb 22, 2023 1.040 1.070 1.020 1.040 9,900 -0.01(-0.95%)
Feb 21, 2023 1.060 1.080 1.010 1.050 19,346 -0.00(-0.14%)
Feb 17, 2023 1.050 1.110 1.040 1.052 8,123 -0.01(-0.80%)
Feb 16, 2023 1.080 1.100 1.060 1.060 43,719 +0.00(+0.00%)
Feb 15, 2023 1.060 1.090 1.046 1.060 4,591 +0.02(+1.92%)
Feb 14, 2023 1.070 1.110 1.010 1.040 20,022 -0.02(-1.89%)
Feb 13, 2023 1.180 1.180 1.038 1.060 30,391 +0.03(+2.90%)
Feb 10, 2023 1.090 1.100 1.010 1.030 55,527 -0.03(-2.83%)
Feb 09, 2023 1.070 1.110 1.060 1.060 17,965 +0.00(+0.01%)
Feb 08, 2023 1.180 1.190 1.060 1.060 61,864 -0.08(-7.02%)
Feb 07, 2023 1.150 1.190 1.130 1.140 18,813 -0.02(-1.72%)
Feb 06, 2023 1.110 1.195 1.110 1.160 13,082 +0.03(+2.65%)
Feb 03, 2023 1.200 1.210 1.010 1.130 57,155 -0.06(-5.27%)
Feb 02, 2023 1.190 1.230 1.150 1.193 96,425 +0.04(+3.73%)
Feb 01, 2023 1.070 1.190 1.050 1.150 85,690 +0.08(+7.48%)
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%)
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.