New Zealand markets closed

Hoth Therapeutics, Inc. (HOTH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8260+0.0445 (+5.69%)
At close: 04:00PM EDT
0.8300 +0.00 (+0.48%)
After hours: 07:17PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.81800.84000.78000.82600.826067,100
03 Oct 20240.85500.88000.76100.78200.7820143,500
02 Oct 20240.85300.89000.82000.82800.8280114,600
01 Oct 20240.90000.90000.85000.86000.860084,300
30 Sept 20240.94000.94000.87000.88000.880064,800
27 Sept 20240.87000.93000.86100.91000.9100154,000
26 Sept 20240.87000.90900.85300.88000.8800114,900
25 Sept 20240.87000.90000.85000.89200.8920209,900
24 Sept 20240.88000.89000.84000.86000.8600151,100
23 Sept 20240.94100.96800.89000.91300.9130203,300
20 Sept 20240.95301.00000.93100.97000.9700231,400
19 Sept 20241.00001.00000.94000.98000.9800329,900
18 Sept 20241.01001.03000.95001.01001.0100836,600
17 Sept 20241.18001.24001.01001.07001.070010,831,500
16 Sept 20241.07001.10500.97001.01001.0100321,800
13 Sept 20241.12001.14001.02001.10001.1000339,500
12 Sept 20241.14001.25001.13001.13001.1300571,800
11 Sept 20241.04001.21001.03001.19001.1900920,500
10 Sept 20241.00001.17001.00001.12001.12001,260,000
09 Sept 20240.97901.04000.90000.99000.99001,683,000
06 Sept 20241.10001.14000.97001.06001.06006,200,300
05 Sept 20241.13001.50001.03001.26001.2600166,377,800
04 Sept 20240.69000.72000.67000.71000.710059,100
03 Sept 20240.69400.70000.66000.69500.695014,100
30 Aug 20240.69100.72000.67500.69400.694041,200
29 Aug 20240.68600.70900.68000.70000.700058,200
28 Aug 20240.75000.75000.68200.70700.707094,000
27 Aug 20240.75500.76600.72100.73000.730066,600
26 Aug 20240.74800.78000.74800.76700.767057,900
23 Aug 20240.77000.77000.72000.75900.7590147,200
22 Aug 20240.70800.73000.68100.72600.726047,700
21 Aug 20240.71500.71900.67500.70100.7010126,500
20 Aug 20240.73200.75000.68000.68200.6820173,500
19 Aug 20240.74000.77000.70000.75500.7550333,200
16 Aug 20240.63000.75000.60000.70400.7040518,900
15 Aug 20240.64900.64900.59000.61700.61703,407,900
14 Aug 20240.60000.61500.58500.60500.605056,300
13 Aug 20240.62000.62400.58700.60600.606071,400
12 Aug 20240.61000.62500.59000.62400.624059,300
09 Aug 20240.62600.62800.60000.61000.610058,800
08 Aug 20240.59100.65600.58000.62600.6260158,200
07 Aug 20240.62500.64000.58100.59000.5900152,800
06 Aug 20240.62700.64900.61000.62800.628064,400
05 Aug 20240.62000.65500.60500.62900.6290133,900
02 Aug 20240.68000.73000.62500.70400.7040160,200
01 Aug 20240.70000.70500.68000.69000.6900203,000
31 Jul 20240.66900.70000.62000.68700.6870391,600
30 Jul 20240.77500.77800.67000.67000.6700596,900
29 Jul 20240.80000.82500.76000.78000.7800593,900
26 Jul 20240.90000.90000.83000.83500.8350948,600
25 Jul 20240.95001.02000.79700.81000.81001,827,300
24 Jul 20241.27001.27000.89001.07001.070034,543,200
23 Jul 20240.85001.00000.84000.97200.9720439,300
22 Jul 20240.83000.86000.78900.84000.840077,000
19 Jul 20240.91000.94000.72000.82200.8220371,600
18 Jul 20240.90500.97000.84100.89100.8910147,200
17 Jul 20240.94000.95000.88000.94000.940051,200
16 Jul 20241.00001.04000.82800.93000.9300585,000
15 Jul 20240.90000.91500.88000.88000.880021,700
12 Jul 20240.90000.93000.89000.89000.890017,800
11 Jul 20240.94000.94000.87500.91000.910024,000
10 Jul 20240.90900.94000.89400.91700.917025,900
09 Jul 20240.92400.94000.87500.88800.888025,000
08 Jul 20240.95000.95000.87000.90200.902092,800
05 Jul 20240.91000.93900.87000.87000.870041,500
03 Jul 20240.89000.89500.87000.89500.895037,900
02 Jul 20240.91500.92700.88300.88300.883019,300
01 Jul 20240.90900.95000.90900.91500.915014,500
28 Jun 20240.90500.91700.89500.90900.909011,400
27 Jun 20240.91000.93500.86300.91700.917020,200
26 Jun 20240.93000.94000.87400.89900.899047,000
25 Jun 20240.92200.93400.89500.90000.900022,800
24 Jun 20240.95000.95600.89500.93000.930049,700
21 Jun 20240.94600.95000.90000.92400.924055,500
20 Jun 20240.90000.96000.89000.93000.930095,300
18 Jun 20240.90000.97000.90000.91000.910061,600
17 Jun 20240.93700.93700.89000.92400.924062,700
14 Jun 20240.94300.99000.92000.96000.960060,500
13 Jun 20240.99300.99300.93500.96200.962052,900
12 Jun 20241.02001.05000.92000.98400.9840180,300
11 Jun 20240.96000.99000.90000.98800.9880284,300
10 Jun 20240.96301.02000.90001.00001.00002,161,300
07 Jun 20241.12001.14001.09001.09001.090028,200
06 Jun 20241.15701.18001.12001.13001.130042,500
05 Jun 20241.16001.19001.14001.15101.151010,400
04 Jun 20241.16501.18001.13001.14201.142016,100
03 Jun 20241.16001.20001.15001.17001.170029,900
31 May 20241.16001.19101.15001.17001.170018,100
30 May 20241.17001.20001.16001.17001.170010,600
29 May 20241.20901.22001.15001.15001.150023,100
28 May 20241.17001.22001.15001.16001.160054,800
24 May 20241.16001.22001.16001.22001.220030,000
23 May 20241.19001.19501.16001.16001.160017,700
22 May 20241.23001.23001.16001.20001.200030,300
21 May 20241.18001.23001.15001.18501.185028,400
20 May 20241.22001.22001.18001.20001.200037,400
17 May 20241.18001.20001.17001.18001.180019,400
16 May 20241.17001.21001.15001.19001.190026,100
15 May 20241.17001.22001.16001.16001.160038,600
14 May 20241.23001.23001.17001.18001.180023,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...