New Zealand markets closed

Hillstream BioPharma, Inc. (HILS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4389+0.0089 (+2.07%)
At close: 04:00PM EST
0.4150 -0.02 (-5.45%)
After hours: 07:38PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.43000.48000.42000.43900.439031,000
06 Dec 20220.45900.49000.42000.42000.420036,200
05 Dec 20220.48000.49800.43700.43700.437024,400
02 Dec 20220.47000.55700.38800.48500.4850226,700
01 Dec 20220.46100.58000.43200.48000.4800783,000
30 Nov 20220.38200.40800.35000.39200.392046,200
29 Nov 20220.39900.40200.37100.39000.390024,100
28 Nov 20220.41000.45000.39900.39900.399030,300
25 Nov 20220.40100.40500.40000.40000.40003,000
23 Nov 20220.44500.44500.40000.40100.401014,000
22 Nov 20220.45900.45900.40100.42400.42406,400
21 Nov 20220.45600.47000.40000.47000.470017,100
18 Nov 20220.45700.48200.42600.42600.42605,500
17 Nov 20220.45200.48000.41000.43500.435013,900
16 Nov 20220.44400.51000.44400.50000.500010,500
15 Nov 20220.47800.50000.46000.46000.460012,500
14 Nov 20220.52000.52000.41100.47100.471065,400
11 Nov 20220.45200.56200.45000.46800.4680286,300
10 Nov 20220.42700.42700.37000.37500.375029,500
09 Nov 20220.45500.46000.39000.40000.400036,600
08 Nov 20220.50000.51000.45500.45500.455045,000
07 Nov 20220.53000.53500.51900.53500.53506,500
04 Nov 20220.53500.57000.51000.53200.53208,800
03 Nov 20220.56000.56000.49600.52000.520036,200
02 Nov 20220.52100.55000.52000.54000.540032,000
01 Nov 20220.57500.61200.51800.59000.5900171,100
31 Oct 20220.60100.63000.51700.55800.558082,200
28 Oct 20220.64800.64800.60100.60100.60103,300
27 Oct 20220.61000.71000.61000.64800.648042,200
26 Oct 20220.65500.71000.61000.66000.660031,200
25 Oct 20220.67000.68400.64500.64500.64509,900
24 Oct 20220.68000.68000.63000.65200.65203,900
21 Oct 20220.70000.70000.62000.65000.650011,800
20 Oct 20220.72000.72000.60100.62100.621013,800
19 Oct 20220.66100.66500.62000.63000.63007,400
18 Oct 20220.70000.70000.62200.66600.66608,800
17 Oct 20220.70000.70000.65500.66000.660010,800
14 Oct 20220.67000.71300.61500.70600.706071,000
13 Oct 20220.70000.70000.67000.69400.694018,700
12 Oct 20220.74000.75000.68100.68900.689028,200
11 Oct 20220.70400.75000.70400.72700.72709,000
10 Oct 20220.83000.83000.70000.77800.778053,200
07 Oct 20220.80000.83500.77200.79000.790038,200
06 Oct 20220.84000.84000.81800.83500.83502,700
05 Oct 20220.81500.83000.80300.81600.816012,300
04 Oct 20220.82000.84000.80200.82000.820021,400
03 Oct 20220.80000.83300.78000.81700.817073,800
30 Sept 20220.80000.86700.80000.81000.81005,800
29 Sept 20220.80000.90000.79000.87400.874027,700
28 Sept 20220.79800.87700.79000.80000.800024,100
27 Sept 20220.87000.90000.80000.80200.802045,500
26 Sept 20220.78000.90000.78000.89800.898028,500
23 Sept 20220.83000.84300.77300.78100.7810127,200
22 Sept 20220.86200.88200.82000.84300.843082,000
21 Sept 20220.87100.98100.85000.88200.882017,400
20 Sept 20220.92500.96800.80000.86500.8650104,000
19 Sept 20220.98800.98800.91000.93900.939021,000
16 Sept 20220.90001.03000.90000.95000.950016,700
15 Sept 20220.97000.99000.95200.98600.986028,900
14 Sept 20220.97301.02000.97301.00001.00008,300
13 Sept 20221.06001.07001.01001.02001.020035,700
12 Sept 20220.98001.07000.96201.05601.056050,400
09 Sept 20221.11001.13900.98000.98000.9800175,900
08 Sept 20220.93901.15000.93901.00001.0000137,700
07 Sept 20220.90001.00000.88800.91000.9100145,000
06 Sept 20220.97500.97500.90000.92400.924030,300
02 Sept 20220.95000.99000.91100.94200.942014,700
01 Sept 20220.98500.98600.90000.93000.930038,200
31 Aug 20220.99001.02000.93100.99000.990062,400
30 Aug 20221.02001.12000.95000.99000.9900115,700
29 Aug 20221.08001.09001.01001.02001.020048,500
26 Aug 20221.09001.12001.08001.08001.080057,200
25 Aug 20221.15001.25001.10001.15001.1500361,600
24 Aug 20221.11001.22001.10001.18001.1800140,400
23 Aug 20221.18001.18501.06001.12001.1200266,500
22 Aug 20221.10001.23001.10001.20001.2000214,000
19 Aug 20221.26001.26001.10001.12001.1200215,000
18 Aug 20221.17701.68001.13101.25001.25002,871,700
17 Aug 20221.19001.19001.09001.10001.100062,700
16 Aug 20221.20001.21201.17001.18001.180038,900
15 Aug 20221.16001.25001.14201.18001.180058,000
12 Aug 20221.10001.18001.08001.16001.160094,700
11 Aug 20221.18001.22701.04001.07001.0700398,200
10 Aug 20221.27001.31901.20001.21001.2100134,500
09 Aug 20221.31001.38001.25001.26001.2600136,700
08 Aug 20221.32001.45001.27001.32001.3200262,100
05 Aug 20221.41001.47001.27001.36001.3600218,000
04 Aug 20221.15001.48001.11001.48001.4800567,100
03 Aug 20221.11001.29001.07001.20001.2000767,000
02 Aug 20221.13001.24001.07101.10001.1000388,300
01 Aug 20221.18001.18001.07001.11001.110048,100
29 Jul 20221.09201.20001.08001.14001.140094,900
28 Jul 20221.04001.12001.04001.11001.110065,800
27 Jul 20221.04001.09001.03101.06001.060043,900
26 Jul 20221.07001.12001.02001.03001.0300102,400
25 Jul 20221.01001.06000.98001.05001.0500125,600
22 Jul 20221.09001.17801.01001.02001.0200109,400
21 Jul 20221.08001.14001.04401.10001.1000102,400
20 Jul 20220.98001.12700.95001.09001.0900167,600
19 Jul 20221.03001.05000.95000.98000.9800122,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...