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 (%)
Dec 31, 2021 6.514 6.880 6.514 6.654 33,780 +0.15(+2.31%)
Dec 30, 2021 6.600 6.562 6.300 6.504 35,914 -0.06(-0.85%)
Dec 29, 2021 6.800 6.800 6.008 6.560 60,593 -0.16(-2.38%)
Dec 28, 2021 6.800 7.120 6.660 6.720 28,266 -0.16(-2.38%)
Dec 27, 2021 7.396 7.560 6.810 6.884 66,530 -0.50(-6.77%)
Dec 23, 2021 7.242 7.560 7.200 7.384 24,236 +0.04(+0.60%)
Dec 22, 2021 7.560 7.560 7.254 7.340 40,059 -0.22(-2.91%)
Dec 21, 2021 7.556 7.670 7.320 7.560 20,136 +0.00(+0.05%)
Dec 20, 2021 7.600 7.700 7.240 7.556 37,659 -0.22(-2.88%)
Dec 17, 2021 7.400 7.784 7.400 7.780 42,137 +0.18(+2.34%)
Dec 16, 2021 7.600 7.930 7.522 7.602 95,560 -0.90(-10.56%)
Dec 15, 2021 8.318 8.640 8.010 8.500 12,821 +0.09(+1.07%)
Dec 14, 2021 8.200 8.920 8.200 8.410 17,484 -0.10(-1.15%)
Dec 13, 2021 9.000 9.000 8.274 8.508 14,535 -0.58(-6.34%)
Dec 10, 2021 9.200 9.640 9.000 9.084 10,034 +0.11(+1.25%)
Dec 09, 2021 9.470 9.800 8.840 8.972 19,893 -0.62(-6.48%)
Dec 08, 2021 9.000 9.954 8.740 9.594 14,357 +0.45(+4.97%)
Dec 07, 2021 8.222 9.236 8.222 9.140 20,045 +0.66(+7.81%)
Dec 06, 2021 8.000 8.540 7.720 8.478 30,879 -0.06(-0.73%)
Dec 03, 2021 8.800 9.118 8.200 8.540 27,767 -0.16(-1.88%)
Dec 02, 2021 9.000 9.200 8.440 8.704 38,930 -0.24(-2.68%)
Dec 01, 2021 9.600 10.00 8.870 8.944 50,157 -0.66(-6.83%)
Nov 30, 2021 10.00 10.20 9.400 9.600 27,454 -0.50(-4.97%)
Nov 29, 2021 11.00 11.60 10.00 10.10 35,325 -0.48(-4.57%)
Nov 26, 2021 10.06 10.97 9.710 10.59 35,271 +0.07(+0.67%)
Nov 24, 2021 10.20 10.58 10.00 10.52 26,160 +0.68(+6.87%)
Nov 23, 2021 9.600 10.18 9.600 9.840 34,100 -0.18(-1.80%)
Nov 22, 2021 10.52 10.80 9.800 10.02 33,664 -0.50(-4.79%)
Nov 19, 2021 10.78 10.81 10.20 10.52 23,564 -0.03(-0.25%)
Nov 18, 2021 10.99 10.62 10.50 10.55 32,534 -0.79(-6.93%)
Nov 17, 2021 11.52 11.90 10.82 11.34 34,330 -0.07(-0.58%)
Nov 16, 2021 12.40 12.40 11.20 11.40 73,303 -1.07(-8.61%)
Nov 15, 2021 12.70 12.85 12.20 12.48 32,820 -0.04(-0.35%)
Nov 12, 2021 12.84 12.84 12.40 12.52 21,087 +0.12(+1.00%)
Nov 11, 2021 13.20 13.29 12.20 12.40 57,078 -0.40(-3.11%)
Nov 10, 2021 13.70 12.79 94,667 -1.19(-8.48%)
Nov 09, 2021 14.58 14.58 13.00 13.98 68,340 -0.60(-4.10%)
Nov 08, 2021 14.60 14.60 14.02 14.58 29,859 +0.15(+1.04%)
Nov 05, 2021 14.77 14.80 14.16 14.43 26,745 -0.17(-1.18%)
Nov 04, 2021 14.60 15.00 14.40 14.60 17,634 -0.07(-0.46%)
Nov 03, 2021 14.60 15.08 14.32 14.67 18,895 +0.22(+1.52%)
Nov 02, 2021 14.60 15.00 14.20 14.45 28,712 -0.05(-0.37%)
Nov 01, 2021 14.02 14.70 14.29 14.50 26,106 +0.48(+3.41%)
Oct 29, 2021 14.01 14.30 14.00 14.02 9,201 -0.07(-0.48%)
Oct 28, 2021 14.20 14.20 14.01 14.09 15,345 -0.11(-0.80%)
Oct 27, 2021 14.40 14.63 14.18 14.21 13,931 -0.43(-2.95%)
Oct 26, 2021 14.20 14.64 31,464 +0.54(+3.82%)
Oct 25, 2021 14.20 14.39 14.00 14.10 9,005 +0.10(+0.71%)
Oct 22, 2021 14.20 14.40 14.00 14.00 21,003 -0.22(-1.52%)
Oct 21, 2021 14.42 14.66 14.20 14.22 13,222 -0.30(-2.04%)
Oct 20, 2021 14.59 14.80 14.38 14.51 7,788 +0.05(+0.36%)
Oct 19, 2021 14.37 14.60 14.20 14.46 7,332 +0.16(+1.15%)
Oct 18, 2021 14.25 14.58 14.10 14.30 24,246 -0.00(-0.03%)
Oct 15, 2021 14.60 14.60 14.23 14.30 14,737 -0.10(-0.69%)
Oct 14, 2021 14.40 14.89 14.24 14.40 12,567 -0.02(-0.14%)
Oct 13, 2021 14.60 14.61 14.39 14.42 9,374 -0.08(-0.55%)
Oct 12, 2021 14.01 14.69 14.01 14.50 9,443 +0.48(+3.42%)
Oct 11, 2021 14.14 14.37 14.00 14.02 8,504 -0.17(-1.23%)
Oct 08, 2021 14.20 14.40 14.01 14.19 9,919 -0.07(-0.49%)
Oct 07, 2021 14.06 14.60 14.04 14.26 4,723 +0.22(+1.57%)
Oct 06, 2021 14.20 14.40 14.00 14.04 16,452 -0.18(-1.24%)
Oct 05, 2021 14.60 14.71 14.20 14.22 15,462 -0.49(-3.33%)
Oct 04, 2021 14.81 15.09 14.41 14.71 16,766 -0.38(-2.49%)
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.