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 (%)
Aug 31, 2022 2.210 2.254 1.950 2.000 586,191 -0.22(-9.91%)
Aug 30, 2022 2.050 2.420 2.050 2.220 1,717,511 +0.16(+7.77%)
Aug 29, 2022 1.920 2.130 1.900 2.060 487,529 +0.09(+4.57%)
Aug 26, 2022 2.000 2.080 1.930 1.970 336,810 -0.01(-0.51%)
Aug 25, 2022 1.920 2.140 1.860 1.980 1,152,103 +0.06(+3.13%)
Aug 24, 2022 2.010 2.130 1.900 1.920 353,002 -0.12(-5.88%)
Aug 23, 2022 1.940 2.160 1.940 2.040 506,251 +0.10(+5.15%)
Aug 22, 2022 1.860 2.230 1.720 1.940 1,298,055 +0.03(+1.57%)
Aug 19, 2022 1.830 2.580 1.790 1.910 7,302,021 +0.03(+1.60%)
Aug 18, 2022 2.060 2.060 1.750 1.880 823,099 -0.29(-13.36%)
Aug 17, 2022 1.860 2.630 1.610 2.170 5,244,259 +0.32(+17.30%)
Aug 16, 2022 1.920 1.980 1.790 1.850 265,933 -0.09(-4.64%)
Aug 15, 2022 1.970 1.999 1.910 1.940 167,179 -0.07(-3.48%)
Aug 12, 2022 1.960 2.030 1.880 2.010 557,265 -0.11(-5.19%)
Aug 11, 2022 2.360 2.360 2.060 2.120 531,587 -0.12(-5.36%)
Aug 10, 2022 2.130 2.290 2.130 2.240 524,651 -0.02(-0.88%)
Aug 09, 2022 2.290 2.430 2.210 2.260 533,275 -0.14(-5.83%)
Aug 08, 2022 2.400 3.000 2.280 2.400 3,420,023 -0.07(-2.83%)
Aug 05, 2022 2.810 3.740 2.338 2.470 2,512,243 -0.65(-20.83%)
Aug 04, 2022 3.000 3.850 2.630 3.120 3,142,520 +0.37(+13.45%)
Aug 03, 2022 2.450 3.030 2.420 2.750 940,338 +0.21(+8.48%)
Aug 02, 2022 2.520 2.690 2.520 2.535 36,205 -0.01(-0.59%)
Aug 01, 2022 2.730 2.730 2.500 2.550 79,177 -0.15(-5.56%)
Jul 29, 2022 2.790 2.870 2.630 2.700 50,803 -0.09(-3.23%)
Jul 28, 2022 2.645 2.820 2.600 2.790 20,696 +0.06(+2.39%)
Jul 27, 2022 2.670 2.800 2.650 2.725 50,857 +0.06(+2.06%)
Jul 26, 2022 3.070 3.161 2.580 2.670 119,258 -0.46(-14.70%)
Jul 25, 2022 3.320 3.390 3.080 3.130 95,356 -0.24(-7.12%)
Jul 22, 2022 3.420 3.800 3.198 3.370 413,436 +0.01(+0.30%)
Jul 21, 2022 3.130 3.490 3.050 3.360 274,421 +0.27(+8.74%)
Jul 20, 2022 3.050 3.260 3.050 3.090 79,650 +0.00(+0.00%)
Jul 19, 2022 3.120 3.250 3.040 3.090 121,316 -0.05(-1.59%)
Jul 18, 2022 3.030 3.270 3.030 3.140 119,914 +0.12(+3.97%)
Jul 15, 2022 3.050 3.380 3.020 3.020 217,869 -0.05(-1.63%)
Jul 14, 2022 3.600 3.680 3.060 3.070 400,459 -0.65(-17.47%)
Jul 13, 2022 3.430 3.840 3.320 3.720 714,151 -0.04(-1.06%)
Jul 12, 2022 4.740 4.760 3.100 3.760 17,063,304 +0.81(+27.46%)
Jul 11, 2022 2.640 3.400 2.505 2.950 772,966 +0.31(+11.74%)
Jul 08, 2022 2.410 2.640 2.410 2.640 79,631 +0.17(+6.88%)
Jul 07, 2022 2.400 2.820 2.400 2.470 384,036 +0.01(+0.41%)
Jul 06, 2022 2.410 2.620 2.214 2.460 76,287 +0.14(+6.03%)
Jul 05, 2022 2.270 2.350 2.233 2.320 8,340 +0.00(+0.00%)
Jul 01, 2022 2.280 2.400 2.180 2.320 30,435 +0.04(+1.75%)
Jun 30, 2022 2.190 2.329 2.170 2.280 28,233 -0.05(-2.15%)
Jun 29, 2022 2.230 2.360 2.100 2.330 47,637 +0.07(+3.10%)
Jun 28, 2022 2.300 2.300 2.200 2.260 58,264 -0.03(-1.31%)
Jun 27, 2022 2.370 2.365 2.220 2.290 12,850 -0.03(-1.29%)
Jun 24, 2022 2.380 2.430 2.278 2.320 43,664 -0.02(-0.85%)
Jun 23, 2022 2.410 2.490 2.280 2.340 111,620 -0.03(-1.27%)
Jun 22, 2022 2.330 2.500 2.300 2.370 63,848 +0.03(+1.28%)
Jun 21, 2022 2.300 2.480 2.180 2.340 93,360 +0.03(+1.30%)
Jun 17, 2022 2.360 2.480 2.270 2.310 155,407 -0.08(-3.35%)
Jun 16, 2022 2.170 2.440 2.170 2.390 169,268 +0.16(+7.17%)
Jun 15, 2022 2.300 2.320 2.180 2.230 21,900 +0.08(+3.72%)
Jun 14, 2022 2.210 2.220 2.096 2.150 19,294 -0.07(-3.15%)
Jun 13, 2022 2.200 2.234 2.055 2.220 60,650 -0.03(-1.33%)
Jun 10, 2022 2.180 2.390 2.170 2.250 75,912 +0.01(+0.45%)
Jun 09, 2022 2.340 2.380 2.200 2.240 61,169 -0.14(-5.88%)
Jun 08, 2022 2.390 2.410 2.310 2.380 36,504 -0.02(-0.83%)
Jun 07, 2022 2.230 2.480 2.209 2.400 81,413 +0.10(+4.35%)
Jun 06, 2022 2.510 2.510 2.200 2.300 111,319 -0.19(-7.63%)
Jun 03, 2022 2.610 2.705 2.380 2.490 172,531 -0.25(-9.19%)
Jun 02, 2022 2.666 2.900 2.622 2.742 138,792 -0.45(-14.15%)
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.