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

Hillstream BioPharma, Inc. - Common Stock (NQ: HILS )

0.2305 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 22, 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 (%)
Sep 22, 2023 0.2305 0 +0.01(+2.76%)
Sep 21, 2023 0.2300 0.2300 0.2150 0.2243 32,379 -0.01(-5.56%)
Sep 20, 2023 0.2300 0.2455 0.2100 0.2375 516,103 +0.01(+3.58%)
Sep 19, 2023 0.2220 0.2353 0.2200 0.2293 48,383 -0.00(-0.52%)
Sep 18, 2023 0.2488 0.2488 0.2210 0.2305 35,683 -0.00(-1.91%)
Sep 15, 2023 0.2030 0.2490 0.2030 0.2350 342,285 +0.02(+10.38%)
Sep 14, 2023 0.2074 0.2150 0.2021 0.2129 35,504 +0.01(+2.65%)
Sep 13, 2023 0.2150 0.2150 0.2009 0.2074 246,947 -0.01(-2.77%)
Sep 12, 2023 0.2300 0.2280 0.2110 0.2133 170,126 -0.00(-1.84%)
Sep 11, 2023 0.2380 0.2950 0.1903 0.2173 2,019,842 -0.02(-8.12%)
Sep 08, 2023 0.2451 0.2473 0.2300 0.2365 217,496 -0.01(-3.43%)
Sep 07, 2023 0.2450 0.2474 0.2352 0.2449 39,112 -0.00(-0.16%)
Sep 06, 2023 0.2500 0.2500 0.2413 0.2453 16,552 +0.00(+0.12%)
Sep 05, 2023 0.2400 0.2498 0.2351 0.2450 61,873 +0.00(+1.66%)
Sep 01, 2023 0.2400 0.2499 0.2321 0.2410 65,254 +0.00(+1.52%)
Aug 31, 2023 0.2400 0.2485 0.2311 0.2374 52,039 -0.00(-1.78%)
Aug 30, 2023 0.2500 0.2500 0.2310 0.2417 70,114 -0.01(-3.71%)
Aug 29, 2023 0.2596 0.2600 0.2415 0.2510 288,668 -0.00(-1.03%)
Aug 28, 2023 0.2400 0.2600 0.2360 0.2536 402,880 +0.02(+6.96%)
Aug 25, 2023 0.2426 0.2437 0.2310 0.2371 51,169 -0.00(-2.02%)
Aug 24, 2023 0.2380 0.2449 0.2300 0.2420 78,812 -0.00(-1.18%)
Aug 23, 2023 0.2350 0.2499 0.2310 0.2449 162,455 +0.01(+2.55%)
Aug 22, 2023 0.2422 0.2499 0.2303 0.2388 72,418 -0.01(-3.36%)
Aug 21, 2023 0.2483 0.2500 0.2422 0.2471 53,882 +0.00(+1.98%)
Aug 18, 2023 0.2480 0.2500 0.2400 0.2423 104,628 -0.01(-3.50%)
Aug 17, 2023 0.2692 0.2749 0.2511 0.2511 154,833 -0.02(-6.72%)
Aug 16, 2023 0.2790 0.2844 0.2600 0.2692 106,524 -0.01(-1.90%)
Aug 15, 2023 0.2659 0.2900 0.2601 0.2744 99,023 +0.01(+1.97%)
Aug 14, 2023 0.3110 0.3160 0.2670 0.2691 423,586 -0.05(-15.00%)
Aug 11, 2023 0.3060 0.3199 0.3010 0.3166 90,033 +0.01(+1.77%)
Aug 10, 2023 0.3233 0.3309 0.3100 0.3111 116,921 -0.01(-2.17%)
Aug 09, 2023 0.3400 0.3400 0.3100 0.3180 142,444 -0.01(-3.64%)
Aug 08, 2023 0.3400 0.3500 0.3210 0.3300 127,202 -0.00(-0.78%)
Aug 07, 2023 0.3408 0.3476 0.3325 0.3326 52,250 -0.02(-4.32%)
Aug 04, 2023 0.3490 0.3500 0.3400 0.3476 57,841 +0.01(+2.15%)
Aug 03, 2023 0.3322 0.3500 0.3320 0.3403 75,980 +0.00(+0.27%)
Aug 02, 2023 0.3490 0.3599 0.3320 0.3394 171,790 -0.01(-1.45%)
Aug 01, 2023 0.3500 0.3597 0.3401 0.3444 89,924 -0.01(-1.82%)
Jul 31, 2023 0.3520 0.3685 0.3505 0.3508 62,284 -0.01(-2.23%)
Jul 28, 2023 0.3480 0.3598 0.3400 0.3588 67,683 +0.01(+3.22%)
Jul 27, 2023 0.3400 0.3600 0.3310 0.3476 111,795 +0.00(+0.55%)
Jul 26, 2023 0.3441 0.3600 0.3300 0.3457 232,929 -0.01(-2.34%)
Jul 25, 2023 0.3783 0.3828 0.3400 0.3540 318,463 -0.04(-9.23%)
Jul 24, 2023 0.3800 0.3900 0.3631 0.3900 249,991 +0.01(+1.35%)
Jul 21, 2023 0.4000 0.4099 0.3740 0.3848 476,935 -0.03(-7.19%)
Jul 20, 2023 0.4300 0.4349 0.4000 0.4146 2,268,643 +0.03(+8.08%)
Jul 19, 2023 0.3700 0.3871 0.3520 0.3836 288,917 -0.02(-4.34%)
Jul 18, 2023 0.3910 0.4138 0.3772 0.4010 1,301,632 +0.02(+5.53%)
Jul 17, 2023 0.3885 0.3885 0.3610 0.3800 160,901 -0.00(-0.65%)
Jul 14, 2023 0.3679 0.3899 0.3552 0.3825 221,787 +0.03(+8.33%)
Jul 13, 2023 0.3620 0.3700 0.3517 0.3531 83,969 -0.02(-4.54%)
Jul 12, 2023 0.3818 0.3818 0.3551 0.3699 81,772 +0.01(+2.75%)
Jul 11, 2023 0.3520 0.3630 0.3512 0.3600 71,448 +0.01(+2.21%)
Jul 10, 2023 0.3700 0.3799 0.3351 0.3522 510,348 -0.02(-4.29%)
Jul 07, 2023 0.3900 0.3900 0.3600 0.3680 162,711 -0.03(-6.84%)
Jul 06, 2023 0.4100 0.4100 0.3625 0.3950 626,314 +0.02(+4.53%)
Jul 05, 2023 0.3555 0.3950 0.3554 0.3779 71,733 +0.01(+2.41%)
Jul 03, 2023 0.3733 0.3750 0.3521 0.3690 63,064 +0.00(+1.15%)
Jun 30, 2023 0.4000 0.4000 0.3429 0.3648 374,298 -0.03(-6.46%)
Jun 29, 2023 0.3800 0.3900 0.3700 0.3900 269,275 +0.01(+2.63%)
Jun 28, 2023 0.3700 0.3851 0.3680 0.3800 39,287 +0.01(+1.85%)
Jun 27, 2023 0.3750 0.3751 0.3680 0.3731 42,586 -0.00(-0.53%)
Jun 26, 2023 0.3800 0.3850 0.3608 0.3751 50,312 -0.01(-2.57%)
Jun 23, 2023 0.3700 0.3850 0.3600 0.3850 109,523 +0.01(+2.23%)
Jun 22, 2023 0.3889 0.3969 0.3600 0.3766 209,160 -0.01(-3.16%)
Jun 21, 2023 0.3590 0.3890 0.3590 0.3889 298,703 +0.03(+8.94%)
Jun 20, 2023 0.3500 0.3633 0.3450 0.3570 81,005 +0.01(+2.00%)
Jun 16, 2023 0.3700 0.3800 0.3500 0.3500 83,037 -0.04(-9.23%)
Jun 15, 2023 0.3824 0.3856 0.3500 0.3856 106,647 -0.05(-10.62%)
May 08, 2023 0.4300 0.4415 0.4200 0.4314 181,441 +0.01(+1.41%)
May 05, 2023 0.4200 0.4400 0.4065 0.4254 411,866 +0.01(+1.29%)
May 04, 2023 0.4300 0.4600 0.4200 0.4200 231,019 -0.01(-2.33%)
May 03, 2023 0.4000 0.4678 0.4000 0.4300 504,048 +0.01(+2.38%)
May 02, 2023 0.4384 0.4400 0.4025 0.4200 494,585 -0.03(-7.08%)
May 01, 2023 0.4700 0.4750 0.4009 0.4520 693,824 +0.01(+2.36%)
Apr 28, 2023 0.4700 0.4800 0.4050 0.4416 3,495,592 -0.65(-59.49%)
Apr 27, 2023 1.010 1.260 0.8150 1.090 14,944,993 +0.38(+53.56%)
Apr 26, 2023 0.8200 0.8200 0.6700 0.7098 149,247 -0.12(-14.05%)
Apr 25, 2023 0.8300 0.8439 0.7810 0.8258 30,195 -0.01(-1.57%)
Apr 24, 2023 0.8300 0.8570 0.8108 0.8390 81,819 -0.01(-1.29%)
Apr 21, 2023 0.8700 0.9000 0.8200 0.8500 81,597 -0.05(-5.43%)
Apr 20, 2023 0.9300 0.9403 0.8355 0.8988 82,139 -0.02(-2.33%)
Apr 19, 2023 0.9041 0.9650 0.9041 0.9202 56,402 -0.01(-1.28%)
Apr 18, 2023 0.9100 0.9700 0.9100 0.9321 86,542 -0.02(-1.88%)
Apr 17, 2023 1.030 1.060 0.9200 0.9500 178,010 -0.13(-12.04%)
Apr 14, 2023 1.040 1.138 1.000 1.080 550,473 +0.00(+0.00%)
Apr 13, 2023 1.170 1.310 1.050 1.080 2,635,322 -0.01(-0.92%)
Apr 12, 2023 0.9300 1.330 0.9000 1.090 4,711,569 +0.25(+29.32%)
Apr 11, 2023 0.7995 0.8797 0.7995 0.8429 53,402 +0.02(+2.27%)
Apr 10, 2023 0.8500 0.9199 0.7720 0.8242 556,736 +0.04(+5.67%)
Apr 06, 2023 0.7700 0.7950 0.7511 0.7800 57,979 -0.02(-2.18%)
Apr 05, 2023 0.8310 0.8374 0.7692 0.7974 64,045 -0.03(-3.93%)
Apr 04, 2023 0.8300 0.8700 0.8100 0.8300 124,264 +0.03(+3.75%)
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.