New Zealand markets closed

Hoth Therapeutics, Inc. (HOTH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3000+0.0300 (+2.36%)
At close: 03:59PM EST
1.2900 -0.01 (-0.77%)
After hours: 08:00PM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20241.24001.32401.24001.30001.300021,100
27 Feb 20241.26001.31001.25401.27001.270023,600
26 Feb 20241.26001.34001.22001.28001.2800309,800
23 Feb 20241.27001.33001.26801.29501.29504,100
22 Feb 20241.33001.39001.26001.29501.295045,800
21 Feb 20241.35001.38501.33001.33001.330013,400
20 Feb 20241.38001.40001.35001.35001.35007,800
16 Feb 20241.38001.43001.36001.38001.380020,500
15 Feb 20241.38001.44001.38001.41601.416026,200
14 Feb 20241.38001.41001.35001.35001.350028,400
13 Feb 20241.36001.43001.36001.40001.400026,900
12 Feb 20241.43001.43001.32001.37001.370040,200
09 Feb 20241.40001.45001.37001.38001.380059,000
08 Feb 20241.36001.40001.34001.40001.400010,300
07 Feb 20241.36001.41001.34001.38001.380014,500
06 Feb 20241.39001.42001.34001.42001.420033,500
05 Feb 20241.43001.45601.33001.35001.350082,800
02 Feb 20241.32001.35401.25001.29001.290012,500
01 Feb 20241.32001.36601.32001.33001.330013,000
31 Jan 20241.35101.41701.35001.36001.360016,100
30 Jan 20241.38001.39001.33001.35701.357028,800
29 Jan 20241.36001.44001.36001.37001.370014,600
26 Jan 20241.32001.43001.31901.40001.400072,100
25 Jan 20241.28001.34701.28001.30001.300011,200
24 Jan 20241.28001.32001.27501.30501.305025,900
23 Jan 20241.24001.30001.24001.28001.280033,200
22 Jan 20241.29001.30001.22001.27001.270033,800
19 Jan 20241.32001.39001.23001.29001.2900172,600
18 Jan 20241.36001.54001.30001.37001.37001,636,300
17 Jan 20241.24001.29001.16001.29001.290038,400
16 Jan 20241.27001.30901.25201.27001.270035,700
12 Jan 20241.29001.35401.29001.32001.320020,700
11 Jan 20241.33001.33001.29001.29001.290028,700
10 Jan 20241.36001.40701.28001.34001.3400139,400
09 Jan 20241.34001.69001.27001.35001.35001,120,200
08 Jan 20241.35001.35001.29001.34001.340061,600
05 Jan 20241.38001.44001.36001.36001.360061,000
04 Jan 20241.45001.47001.40001.43001.430046,000
03 Jan 20241.48001.50001.36001.47001.470078,600
02 Jan 20241.44001.50001.33001.45001.450089,100
29 Dec 20231.48001.55001.40001.44001.4400170,900
28 Dec 20231.58001.61401.47001.56001.5600267,800
27 Dec 20231.57001.73001.41001.61001.61007,890,700
26 Dec 20231.30001.37501.30001.35001.350024,900
22 Dec 20231.16001.37001.16001.35001.3500130,700
21 Dec 20231.21001.21001.15501.17001.170028,800
20 Dec 20231.20001.20001.15001.17001.170050,300
19 Dec 20231.15001.19201.15001.18001.180033,200
18 Dec 20231.21001.22001.15001.15001.150047,300
15 Dec 20231.25001.29001.20001.20001.200039,900
14 Dec 20231.32001.32001.22001.25001.250040,800
13 Dec 20231.18001.29001.16001.26001.260023,600
12 Dec 20231.32001.32001.19001.22001.220053,900
11 Dec 20231.33001.34001.25001.31001.310061,700
08 Dec 20231.30001.35001.22001.27001.270035,600
07 Dec 20231.21001.36001.13001.30001.3000145,200
06 Dec 20231.27001.28001.18001.24001.2400165,100
05 Dec 20231.24001.39001.18001.30001.30002,105,300
04 Dec 20231.18001.26001.12001.24001.240061,900
01 Dec 20231.12001.16001.08001.16001.160026,800
30 Nov 20231.19001.19001.12001.12001.120049,800
29 Nov 20231.12001.20001.11401.14001.140073,900
28 Nov 20231.11901.15001.11901.14001.140037,300
27 Nov 20231.09501.16101.06001.10001.100040,500
24 Nov 20231.07001.12001.07001.11001.110020,800
22 Nov 20231.07001.08001.03001.08001.080022,400
21 Nov 20231.07001.07001.03001.07001.070022,000
20 Nov 20231.07001.08001.03001.07001.070037,700
17 Nov 20231.02001.10001.01001.08201.082054,600
16 Nov 20231.06001.06601.01001.04001.040025,500
15 Nov 20231.08001.10200.99001.03001.0300149,000
14 Nov 20231.20001.24001.03001.12001.1200802,700
13 Nov 20231.11001.20001.11001.13001.130055,600
10 Nov 20231.15001.15001.10001.11001.110037,200
09 Nov 20231.20001.23001.10001.15001.150073,200
08 Nov 20231.21001.23001.18001.23001.230040,400
07 Nov 20231.22001.25001.15201.18001.180050,700
06 Nov 20231.26001.28001.20001.22001.220046,800
03 Nov 20231.23001.27001.16301.25001.250057,800
02 Nov 20231.20001.22801.19001.22001.220019,100
01 Nov 20231.25001.25001.17001.20001.200039,700
31 Oct 20231.23001.25001.18001.21501.215034,700
30 Oct 20231.25001.25001.12001.20001.200075,400
27 Oct 20231.27001.27001.12001.16001.160072,000
26 Oct 20231.41001.41001.25001.25001.250048,000
25 Oct 20231.30001.40001.28001.40001.400024,200
24 Oct 20231.25001.32501.25001.30001.300050,200
23 Oct 20231.30001.32001.25001.32001.320015,000
20 Oct 20231.31001.40001.31001.33001.330062,100
19 Oct 20231.37001.37001.31501.34001.340025,300
18 Oct 20231.38001.43001.32001.36001.360037,400
17 Oct 20231.35001.45301.35001.39001.390027,500
16 Oct 20231.38101.40001.32001.39001.390072,400
13 Oct 20231.41001.42401.36001.38001.380023,400
12 Oct 20231.44001.47001.36001.42001.420096,400
11 Oct 20231.42001.58001.42001.47001.4700112,000
10 Oct 20231.42001.51001.39001.44001.440026,200
09 Oct 20231.43001.45001.38001.38001.380028,700
06 Oct 20231.44001.44001.34501.42001.420029,900
05 Oct 20231.42001.65001.32001.39001.3900180,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...