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

Histogen Inc (NQ: HSTO )

0.6580 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 4, 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 (%)
Oct 31, 2022 1.330 1.360 1.294 1.320 37,065 +0.04(+3.13%)
Oct 28, 2022 1.390 1.390 1.280 1.280 48,347 -0.01(-0.78%)
Oct 27, 2022 1.290 1.380 1.260 1.290 50,933 -0.04(-3.01%)
Oct 26, 2022 1.330 1.350 1.320 1.330 25,477 -0.01(-0.75%)
Oct 25, 2022 1.250 1.360 1.240 1.340 65,824 +0.10(+8.06%)
Oct 24, 2022 1.280 1.280 1.200 1.240 48,334 -0.02(-1.59%)
Oct 21, 2022 1.210 1.370 1.210 1.260 161,756 +0.01(+0.80%)
Oct 20, 2022 1.250 1.266 1.230 1.250 23,664 +0.04(+3.31%)
Oct 19, 2022 1.280 1.310 1.194 1.210 52,435 -0.06(-4.72%)
Oct 18, 2022 1.230 1.300 1.230 1.270 67,808 +0.05(+4.10%)
Oct 17, 2022 1.270 1.277 1.210 1.220 33,788 -0.01(-0.81%)
Oct 14, 2022 1.290 1.337 1.210 1.230 47,136 -0.06(-4.65%)
Oct 13, 2022 1.320 1.330 1.240 1.290 34,671 -0.04(-3.01%)
Oct 12, 2022 1.340 1.340 1.280 1.330 28,454 -0.05(-3.62%)
Oct 11, 2022 1.440 1.445 1.350 1.380 45,769 -0.07(-4.83%)
Oct 10, 2022 1.440 1.480 1.370 1.450 98,718 -0.03(-2.03%)
Oct 07, 2022 1.420 1.570 1.355 1.480 439,753 +0.06(+4.23%)
Oct 06, 2022 1.450 1.490 1.380 1.420 63,575 -0.07(-4.70%)
Oct 05, 2022 1.360 1.520 1.360 1.490 352,412 +0.10(+7.19%)
Oct 04, 2022 1.310 1.400 1.310 1.390 50,863 +0.10(+7.75%)
Oct 03, 2022 1.350 1.350 1.270 1.290 53,917 -0.06(-4.44%)
Sep 30, 2022 1.400 1.470 1.310 1.350 60,293 -0.07(-4.93%)
Sep 29, 2022 1.410 1.460 1.340 1.420 50,003 +0.00(+0.00%)
Sep 28, 2022 1.340 1.452 1.340 1.420 131,936 +0.08(+5.97%)
Sep 27, 2022 1.330 1.380 1.300 1.340 25,999 +0.02(+1.52%)
Sep 26, 2022 1.330 1.400 1.320 1.320 51,955 -0.09(-6.38%)
Sep 23, 2022 1.340 1.439 1.325 1.410 111,064 +0.03(+2.55%)
Sep 22, 2022 1.390 1.430 1.340 1.375 119,676 -0.06(-4.51%)
Sep 21, 2022 1.640 1.665 1.400 1.440 239,871 -0.23(-13.77%)
Sep 20, 2022 1.730 1.774 1.630 1.670 72,368 -0.08(-4.57%)
Sep 19, 2022 1.710 1.810 1.700 1.750 179,380 +0.02(+1.16%)
Sep 16, 2022 1.810 1.810 1.700 1.730 149,660 -0.11(-5.98%)
Sep 15, 2022 1.840 1.869 1.820 1.840 34,728 +0.02(+1.10%)
Sep 14, 2022 1.820 1.870 1.816 1.820 72,025 -0.03(-1.62%)
Sep 13, 2022 1.980 1.980 1.820 1.850 168,970 -0.13(-6.57%)
Sep 12, 2022 1.930 2.040 1.900 1.980 155,013 +0.01(+0.51%)
Sep 09, 2022 1.880 1.990 1.860 1.970 235,931 +0.09(+4.79%)
Sep 08, 2022 1.870 1.907 1.840 1.880 110,018 -0.02(-1.05%)
Sep 07, 2022 1.880 1.920 1.840 1.900 209,896 +0.00(+0.00%)
Sep 06, 2022 1.810 1.950 1.750 1.900 182,202 +0.08(+4.40%)
Sep 02, 2022 1.900 1.980 1.760 1.820 296,764 -0.06(-3.19%)
Sep 01, 2022 1.980 2.025 1.820 1.880 370,903 -0.12(-6.00%)
Aug 31, 2022 2.210 2.254 1.950 2.000 586,191 -0.22(-9.91%)
Aug 30, 2022 2.050 2.420 2.050 2.220 1,717,511 +0.16(+7.77%)
Aug 29, 2022 1.920 2.130 1.900 2.060 487,529 +0.09(+4.57%)
Aug 26, 2022 2.000 2.080 1.930 1.970 336,810 -0.01(-0.51%)
Aug 25, 2022 1.920 2.140 1.860 1.980 1,152,103 +0.06(+3.13%)
Aug 24, 2022 2.010 2.130 1.900 1.920 353,002 -0.12(-5.88%)
Aug 23, 2022 1.940 2.160 1.940 2.040 506,251 +0.10(+5.15%)
Aug 22, 2022 1.860 2.230 1.720 1.940 1,298,055 +0.03(+1.57%)
Aug 19, 2022 1.830 2.580 1.790 1.910 7,302,021 +0.03(+1.60%)
Aug 18, 2022 2.060 2.060 1.750 1.880 823,099 -0.29(-13.36%)
Aug 17, 2022 1.860 2.630 1.610 2.170 5,244,259 +0.32(+17.30%)
Aug 16, 2022 1.920 1.980 1.790 1.850 265,933 -0.09(-4.64%)
Aug 15, 2022 1.970 1.999 1.910 1.940 167,179 -0.07(-3.48%)
Aug 12, 2022 1.960 2.030 1.880 2.010 557,265 -0.11(-5.19%)
Aug 11, 2022 2.360 2.360 2.060 2.120 531,587 -0.12(-5.36%)
Aug 10, 2022 2.130 2.290 2.130 2.240 524,651 -0.02(-0.88%)
Aug 09, 2022 2.290 2.430 2.210 2.260 533,275 -0.14(-5.83%)
Aug 08, 2022 2.400 3.000 2.280 2.400 3,420,023 -0.07(-2.83%)
Aug 05, 2022 2.810 3.740 2.338 2.470 2,512,243 -0.65(-20.83%)
Aug 04, 2022 3.000 3.850 2.630 3.120 3,142,520 +0.37(+13.45%)
Aug 03, 2022 2.450 3.030 2.420 2.750 940,338 +0.21(+8.48%)
Aug 02, 2022 2.520 2.690 2.520 2.535 36,205 -0.01(-0.59%)
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.