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 (%)
Apr 29, 2022 4.200 4.292 3.718 3.718 124,808 -0.38(-9.32%)
Apr 28, 2022 4.034 4.230 3.940 4.100 29,721 +0.06(+1.38%)
Apr 27, 2022 4.032 4.176 3.806 4.044 50,180 +0.01(+0.30%)
Apr 26, 2022 4.186 4.318 3.992 4.032 46,459 -0.15(-3.68%)
Apr 25, 2022 4.170 4.300 3.878 4.186 108,638 +0.09(+2.15%)
Apr 22, 2022 4.000 4.194 3.912 4.098 65,095 +0.19(+4.75%)
Apr 21, 2022 4.340 4.396 3.872 3.912 122,555 -0.40(-9.23%)
Apr 20, 2022 4.498 4.498 4.200 4.310 106,758 -0.15(-3.28%)
Apr 19, 2022 4.280 4.996 4.200 4.456 168,011 +0.20(+4.65%)
Apr 18, 2022 5.152 5.152 4.160 4.258 315,290 -0.68(-13.74%)
Apr 14, 2022 7.382 7.500 4.702 4.936 871,115 -2.82(-36.38%)
Apr 13, 2022 7.600 7.998 6.800 7.758 1,142,533 -0.56(-6.78%)
Apr 12, 2022 5.012 9.400 4.974 8.322 3,677,166 +3.36(+67.78%)
Apr 11, 2022 5.200 5.202 4.800 4.960 32,319 -0.44(-8.15%)
Apr 08, 2022 4.878 5.624 4.640 5.400 211,730 +0.52(+10.70%)
Apr 07, 2022 4.860 5.036 4.630 4.878 23,039 +0.04(+0.91%)
Apr 06, 2022 5.200 5.200 4.834 4.834 15,819 -0.19(-3.74%)
Apr 05, 2022 5.052 5.060 5.000 5.022 16,275 -0.03(-0.63%)
Apr 04, 2022 5.200 5.398 4.800 5.054 34,103 -0.10(-1.98%)
Apr 01, 2022 5.000 5.500 5.000 5.156 27,338 +0.16(+3.12%)
Mar 31, 2022 5.332 5.500 5.000 5.000 32,953 -0.30(-5.66%)
Mar 30, 2022 5.300 5.430 5.300 5.300 22,821 -0.06(-1.12%)
Mar 29, 2022 5.400 5.440 5.240 5.360 25,189 +0.16(+3.08%)
Mar 28, 2022 5.266 5.394 5.000 5.200 30,060 -0.26(-4.76%)
Mar 25, 2022 5.200 5.554 5.054 5.460 30,153 +0.11(+2.13%)
Mar 24, 2022 5.400 5.524 5.252 5.346 44,465 -0.16(-2.87%)
Mar 23, 2022 5.500 6.200 5.202 5.504 599,596 +0.37(+7.17%)
Mar 22, 2022 5.000 5.358 4.952 5.136 29,937 +0.11(+2.11%)
Mar 21, 2022 5.400 5.494 4.800 5.030 41,908 -0.33(-6.19%)
Mar 18, 2022 5.400 5.596 5.204 5.362 38,223 +0.06(+1.13%)
Mar 17, 2022 5.000 5.380 4.836 5.302 36,397 +0.35(+6.98%)
Mar 16, 2022 4.600 5.192 4.600 4.956 19,361 +0.29(+6.22%)
Mar 15, 2022 4.800 4.880 4.440 4.666 37,612 +0.21(+4.62%)
Mar 14, 2022 4.400 4.600 4.200 4.460 38,730 +0.02(+0.50%)
Mar 11, 2022 4.600 4.800 4.374 4.438 14,408 -0.33(-6.88%)
Mar 10, 2022 4.600 4.800 4.590 4.766 16,830 +0.15(+3.34%)
Mar 09, 2022 4.400 4.946 4.310 4.612 25,790 +0.31(+7.26%)
Mar 08, 2022 4.400 4.400 4.210 4.300 23,843 -0.14(-3.20%)
Mar 07, 2022 4.600 4.600 4.400 4.442 21,532 -0.12(-2.63%)
Mar 04, 2022 5.000 5.000 4.220 4.562 39,068 -0.49(-9.70%)
Mar 03, 2022 5.400 5.496 4.900 5.052 35,935 -0.18(-3.48%)
Mar 02, 2022 5.114 5.844 4.984 5.234 254,839 +0.13(+2.63%)
Mar 01, 2022 4.800 5.500 4.798 5.100 69,283 +0.32(+6.74%)
Feb 28, 2022 4.790 4.810 4.758 4.778 8,812 -0.16(-3.28%)
Feb 25, 2022 4.800 5.078 4.542 4.940 20,349 +0.24(+5.02%)
Feb 24, 2022 4.392 4.784 4.100 4.704 10,422 +0.10(+2.26%)
Feb 23, 2022 4.782 4.782 4.400 4.600 9,687 +0.03(+0.57%)
Feb 22, 2022 4.600 4.782 4.400 4.574 21,736 -0.09(-1.89%)
Feb 18, 2022 4.662 0 -0.08(-1.77%)
Feb 17, 2022 5.000 4.900 4.636 4.746 33,895 +0.15(+3.17%)
Feb 16, 2022 4.800 4.900 4.492 4.600 45,901 -0.13(-2.79%)
Feb 15, 2022 4.444 4.800 4.444 4.732 40,056 +0.25(+5.58%)
Feb 14, 2022 4.800 4.840 4.424 4.482 40,921 -0.27(-5.64%)
Feb 11, 2022 4.850 4.998 4.700 4.750 49,265 -0.34(-6.64%)
Feb 10, 2022 5.000 5.196 4.800 5.088 60,834 +0.17(+3.50%)
Feb 09, 2022 4.700 5.000 4.700 4.916 43,552 +0.14(+2.85%)
Feb 08, 2022 4.800 4.980 4.536 4.780 31,999 +0.00(+0.00%)
Feb 07, 2022 4.600 4.980 4.414 4.780 41,076 +0.15(+3.33%)
Feb 04, 2022 4.600 4.626 4.050 4.626 64,469 +0.05(+1.18%)
Feb 03, 2022 4.686 4.572 30,669 -0.11(-2.43%)
Feb 02, 2022 4.860 4.932 4.450 4.686 60,911 -0.23(-4.64%)
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.