New Zealand markets closed

Histogen Inc. (HSTO)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.3150-0.0200 (-5.97%)
At close: 10:27AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20240.32000.32000.32000.32000.32008,000
16 Feb 20240.34000.34000.34000.34000.340010,100
15 Feb 20240.34000.34000.34000.34000.3400-
14 Feb 20240.34000.34000.34000.34000.34004,100
13 Feb 20240.34000.34000.34000.34000.3400-
12 Feb 20240.34000.34000.34000.34000.34002,200
09 Feb 20240.34000.34000.34000.34000.3400600
08 Feb 20240.34000.34000.34000.34000.34001,400
07 Feb 20240.34000.34000.34000.34000.34002,600
06 Feb 20240.38000.38000.38000.38000.3800-
05 Feb 20240.34000.38000.34000.38000.380051,300
02 Feb 20240.34000.34000.34000.34000.3400900
01 Feb 20240.34000.34000.34000.34000.3400200
31 Jan 20240.35000.35000.35000.35000.35004,800
30 Jan 20240.35000.35000.35000.35000.3500300
29 Jan 20240.35000.36000.35000.36000.360041,300
26 Jan 20240.34000.37000.34000.37000.370051,600
25 Jan 20240.34000.35000.34000.34000.3400600
24 Jan 20240.36000.38000.34000.34000.34006,400
23 Jan 20240.34000.34000.34000.34000.34002,000
22 Jan 20240.34000.34000.34000.34000.3400400
19 Jan 20240.33000.41000.33000.36000.36004,400
18 Jan 20240.38000.40000.35000.35000.3500108,300
17 Jan 20240.38000.38000.36000.38000.380047,200
16 Jan 20240.36000.53000.34000.36000.360025,500
12 Jan 20240.34000.37000.34000.37000.37005,400
11 Jan 20240.34000.37000.34000.36000.360053,000
10 Jan 20240.34000.36000.34000.34000.34006,800
09 Jan 20240.32000.34000.32000.34000.340028,700
08 Jan 20240.32000.32000.32000.32000.32005,300
05 Jan 20240.31000.33000.31000.33000.33001,500
04 Jan 20240.32000.32000.31000.32000.32002,400
03 Jan 20240.31000.35000.31000.33000.330030,600
02 Jan 20240.32000.33000.31000.31000.310034,500
29 Dec 20230.28000.33000.28000.31000.3100112,500
28 Dec 20230.28000.34000.28000.32000.320046,600
27 Dec 20230.31000.32000.30000.31000.310047,500
26 Dec 20230.32000.32000.31000.32000.320032,600
22 Dec 20230.32000.32000.31000.32000.32007,800
21 Dec 20230.32000.33000.31000.32000.32009,700
20 Dec 20230.32000.34000.32000.32000.320027,200
19 Dec 20230.30000.33000.30000.31000.31007,300
18 Dec 20230.31000.33000.31000.33000.330031,100
15 Dec 20230.33000.33000.31000.32000.320021,300
14 Dec 20230.31000.33000.31000.31000.310016,500
13 Dec 20230.31000.36000.31000.33000.33001,700
12 Dec 20230.32000.34000.32000.32000.32007,000
11 Dec 20230.31000.33000.31000.33000.33001,900
08 Dec 20230.37000.37000.31000.31000.310016,600
07 Dec 20230.32000.32000.32000.32000.32001,800
06 Dec 20230.32000.36000.32000.32000.32002,200
05 Dec 20230.33000.36000.32000.36000.36007,500
04 Dec 20230.33000.35000.33000.33000.33002,500
01 Dec 20230.34000.35000.33000.33000.330016,100
30 Nov 20230.34000.35000.34000.34000.34001,900
29 Nov 20230.33000.34000.33000.34000.34009,800
28 Nov 20230.33000.33000.33000.33000.3300800
27 Nov 20230.34000.34000.34000.34000.340044,500
24 Nov 20230.31000.34000.31000.34000.34007,700
22 Nov 20230.34000.34000.32000.34000.340011,300
21 Nov 20230.34000.35000.34000.34000.340012,500
20 Nov 20230.34000.39000.34000.34000.34002,500
17 Nov 20230.34000.34000.34000.34000.34009,700
16 Nov 20230.33000.37000.32000.34000.340022,600
15 Nov 20230.33000.35000.31000.32000.320011,800
14 Nov 20230.33000.34000.32000.33000.330014,000
13 Nov 20230.35000.35000.30000.33000.330037,400
10 Nov 20230.32000.33000.32000.33000.33005,100
09 Nov 20230.33000.48000.33000.33000.33003,200
08 Nov 20230.33000.34000.33000.33000.330032,100
07 Nov 20230.33000.33000.33000.33000.330012,400
06 Nov 20230.32000.34000.32000.33000.330016,500
03 Nov 20230.32000.34000.32000.33000.33003,100
02 Nov 20230.31000.34000.31000.34000.340017,200
01 Nov 20230.30000.32000.30000.31000.310013,400
31 Oct 20230.32000.32000.32000.32000.320034,000
30 Oct 20230.30000.33000.30000.32000.320056,800
27 Oct 20230.31000.32000.31000.32000.32006,000
26 Oct 20230.32000.33000.32000.33000.33001,700
25 Oct 20230.33000.34000.32000.33000.330037,500
24 Oct 20230.31000.33000.30000.33000.3300391,400
23 Oct 20230.36000.37000.31000.32000.3200187,900
20 Oct 20230.40000.40000.31000.35000.3500198,100
19 Oct 20230.54000.54000.36000.39000.39001,084,900
18 Oct 20230.78000.78000.75000.75000.75007,600
17 Oct 20230.78000.80000.76000.78000.780012,700
16 Oct 20230.80000.80000.76000.80000.80004,700
13 Oct 20230.82000.90000.75000.76000.760059,000
12 Oct 20230.87000.93000.82000.84000.840040,400
11 Oct 20230.73000.87000.73000.86000.8600138,100
10 Oct 20230.70000.74000.70000.73000.730060,200
09 Oct 20230.75000.75000.72000.72000.720026,000
06 Oct 20230.73000.75000.70000.75000.7500108,600
05 Oct 20230.63000.76000.63000.74000.7400478,300
04 Oct 20230.64000.76000.59000.66000.66003,136,000
03 Oct 20230.50000.51000.50000.51000.510061,500
02 Oct 20230.52000.52000.50000.50000.500016,500
29 Sept 20230.52000.52000.50000.51000.510023,400
28 Sept 20230.50000.52000.50000.51000.510030,700
27 Sept 20230.52000.52000.50000.51000.510069,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...