Get our best money-saving hacks and pro tips now

Histogen Inc. (HSTO)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

1.1700

0.0000

(0.00%)

At close: 03:59PM EDT

1.1200

-0.05

(-4.27%)

After hours:

06:21PM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	1.2100	1.2200	1.0864	1.1700	1.1700	101,849
24 Mar 2023	0.9700	1.2000	0.9700	1.1700	1.1700	217,900
23 Mar 2023	1.1300	1.1600	0.9400	1.0100	1.0100	335,500
22 Mar 2023	1.3600	1.3600	1.1200	1.1800	1.1800	425,300
21 Mar 2023	1.2900	1.4400	1.2900	1.3500	1.3500	1,065,400
20 Mar 2023	1.3000	1.4600	1.1600	1.4100	1.4100	3,804,900
17 Mar 2023	1.0600	1.6200	1.0400	1.3300	1.3300	50,687,800
16 Mar 2023	1.0000	1.0000	0.8300	0.8600	0.8600	362,600
15 Mar 2023	0.9000	0.9500	0.8900	0.9000	0.9000	19,300
14 Mar 2023	0.9100	0.9500	0.8900	0.9100	0.9100	18,600
13 Mar 2023	0.9100	0.9800	0.9100	0.9200	0.9200	30,700
10 Mar 2023	0.9100	1.0200	0.9100	0.9500	0.9500	26,500
09 Mar 2023	1.0800	1.0800	0.9200	0.9400	0.9400	39,500
08 Mar 2023	1.0800	1.2700	1.0000	1.0700	1.0700	361,400
07 Mar 2023	0.9100	1.0800	0.8900	1.0800	1.0800	55,200
06 Mar 2023	0.9600	0.9800	0.9200	0.9400	0.9400	15,000
03 Mar 2023	0.9800	0.9800	0.9300	0.9400	0.9400	14,500
02 Mar 2023	0.9800	0.9800	0.9100	0.9200	0.9200	15,700
01 Mar 2023	1.0000	1.0100	0.9500	0.9500	0.9500	22,700
28 Feb 2023	1.0000	1.0400	1.0000	1.0100	1.0100	12,600
27 Feb 2023	1.0400	1.0800	1.0000	1.0100	1.0100	21,300
24 Feb 2023	1.0200	1.0500	1.0100	1.0300	1.0300	13,000
23 Feb 2023	1.0500	1.0600	1.0200	1.0400	1.0400	6,500
22 Feb 2023	1.0400	1.0700	1.0200	1.0400	1.0400	9,900
21 Feb 2023	1.0600	1.0800	1.0100	1.0500	1.0500	19,300
17 Feb 2023	1.0500	1.1100	1.0400	1.0500	1.0500	8,100
16 Feb 2023	1.0800	1.1000	1.0600	1.0600	1.0600	43,700
15 Feb 2023	1.0600	1.0900	1.0500	1.0600	1.0600	4,600
14 Feb 2023	1.0700	1.1100	1.0100	1.0400	1.0400	20,000
13 Feb 2023	1.1800	1.1800	1.0400	1.0600	1.0600	30,400
10 Feb 2023	1.0900	1.1000	1.0100	1.0300	1.0300	55,500
09 Feb 2023	1.0700	1.1100	1.0600	1.0600	1.0600	18,000
08 Feb 2023	1.1800	1.1900	1.0600	1.0600	1.0600	61,900
07 Feb 2023	1.1500	1.1900	1.1300	1.1400	1.1400	18,800
06 Feb 2023	1.1100	1.2000	1.1100	1.1600	1.1600	13,100
03 Feb 2023	1.2000	1.2100	1.0100	1.1300	1.1300	57,200
02 Feb 2023	1.1900	1.2300	1.1500	1.1900	1.1900	96,400
01 Feb 2023	1.0700	1.1900	1.0500	1.1500	1.1500	85,700
31 Jan 2023	1.0900	1.0900	1.0400	1.0700	1.0700	24,900
30 Jan 2023	1.0500	1.1200	1.0300	1.0800	1.0800	83,300
27 Jan 2023	1.0300	1.0400	0.9900	1.0200	1.0200	47,800
26 Jan 2023	0.9700	1.1900	0.9700	1.0300	1.0300	198,900
25 Jan 2023	1.0000	1.0000	0.9700	0.9900	0.9900	25,100
24 Jan 2023	1.0100	1.0100	0.9100	0.9900	0.9900	62,700
23 Jan 2023	0.9800	1.0300	0.9800	1.0200	1.0200	73,900
20 Jan 2023	1.0000	1.0300	0.9500	0.9800	0.9800	51,400
19 Jan 2023	1.0200	1.0700	0.9500	0.9800	0.9800	98,000
18 Jan 2023	1.0400	1.1500	0.9500	1.0500	1.0500	579,000
17 Jan 2023	1.0600	1.0900	1.0000	1.0200	1.0200	32,800
13 Jan 2023	1.0200	1.0900	1.0200	1.0500	1.0500	30,700
12 Jan 2023	1.0700	1.0800	1.0000	1.0500	1.0500	53,900
11 Jan 2023	1.0300	1.1700	1.0300	1.0400	1.0400	26,200
10 Jan 2023	1.0300	1.0800	1.0000	1.0500	1.0500	65,600
09 Jan 2023	1.0800	1.1400	1.0000	1.0500	1.0500	32,600
06 Jan 2023	0.9900	1.1700	0.9600	1.0000	1.0000	307,300
05 Jan 2023	0.9700	1.0000	0.9500	0.9600	0.9600	65,200
04 Jan 2023	0.9200	0.9900	0.9000	0.9800	0.9800	156,400
03 Jan 2023	0.8400	0.8700	0.8000	0.8500	0.8500	58,800
30 Dec 2022	0.8000	0.9800	0.8000	0.8300	0.8300	191,000
29 Dec 2022	0.7700	0.8200	0.7700	0.8000	0.8000	45,600
28 Dec 2022	0.7800	0.8200	0.7600	0.7900	0.7900	38,600
27 Dec 2022	0.8800	0.8800	0.7900	0.7900	0.7900	47,000
23 Dec 2022	0.8900	0.9300	0.8700	0.8800	0.8800	26,400
22 Dec 2022	0.9200	0.9500	0.8700	0.9200	0.9200	43,900
21 Dec 2022	0.9500	0.9600	0.9000	0.9200	0.9200	57,800
20 Dec 2022	0.9500	1.0000	0.9500	0.9500	0.9500	25,100
19 Dec 2022	0.9500	1.0000	0.9400	0.9400	0.9400	41,700
16 Dec 2022	0.9700	1.0300	0.9500	0.9500	0.9500	49,000
15 Dec 2022	0.9700	1.0300	0.9700	0.9800	0.9800	46,500
14 Dec 2022	1.0200	1.0500	0.9600	1.0000	1.0000	42,400
13 Dec 2022	1.0900	1.1200	1.0500	1.0500	1.0500	28,900
12 Dec 2022	1.1300	1.1500	1.0700	1.1000	1.1000	100,000
09 Dec 2022	1.0300	1.1800	0.9700	1.0900	1.0900	152,100
08 Dec 2022	1.0000	1.0300	0.9900	1.0000	1.0000	31,600
07 Dec 2022	0.9600	1.0100	0.9600	0.9800	0.9800	43,100
06 Dec 2022	1.0500	1.0500	0.9800	1.0100	1.0100	28,500
05 Dec 2022	1.0400	1.0500	1.0000	1.0500	1.0500	19,800
02 Dec 2022	1.0000	1.0500	0.9900	1.0300	1.0300	57,400
01 Dec 2022	1.0100	1.0400	0.9900	1.0100	1.0100	38,700
30 Nov 2022	1.0000	1.0300	0.9900	1.0200	1.0200	33,700
29 Nov 2022	1.1300	1.1300	0.9800	1.0300	1.0300	34,000
28 Nov 2022	1.0200	1.0800	0.9600	1.0600	1.0600	22,600
25 Nov 2022	1.0200	1.0900	0.9900	1.0700	1.0700	17,700
23 Nov 2022	1.0000	1.0200	0.9800	1.0100	1.0100	10,700
22 Nov 2022	1.0100	1.0700	0.9500	1.0000	1.0000	30,200
21 Nov 2022	1.0600	1.0700	0.9000	0.9700	0.9700	111,700
18 Nov 2022	1.0300	1.0800	0.9900	1.0200	1.0200	45,400
17 Nov 2022	1.0300	1.0900	1.0300	1.0500	1.0500	43,300
16 Nov 2022	1.1300	1.1900	1.0600	1.1000	1.1000	66,600
15 Nov 2022	1.1500	1.1800	1.0400	1.1300	1.1300	80,300
14 Nov 2022	1.0800	1.1800	1.0800	1.1400	1.1400	175,800
11 Nov 2022	1.0400	1.1000	1.0300	1.0700	1.0700	88,800
10 Nov 2022	1.0500	1.0800	0.9600	1.0400	1.0400	433,800
09 Nov 2022	1.0100	1.6400	1.0100	1.1000	1.1000	7,310,900
08 Nov 2022	0.9900	1.0300	0.9600	1.0000	1.0000	69,800
07 Nov 2022	1.1900	1.1900	0.9600	0.9900	0.9900	198,300
04 Nov 2022	1.2000	1.2000	1.0800	1.1100	1.1100	40,600
03 Nov 2022	1.2000	1.2400	1.1700	1.1700	1.1700	39,900
02 Nov 2022	1.2500	1.3100	1.2000	1.2400	1.2400	49,400
01 Nov 2022	1.3100	1.3700	1.2700	1.2800	1.2800	51,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,206.30+62.50(+0.87%)

ASX 2007,024.00+62.00(+0.89%)

AUD/USD0.6659+0.0008(+0.12%)

OIL72.88+0.07(+0.10%)

GOLD1,958.70+4.90(+0.25%)

Bitcoin AUD40,784.01-1,348.39(-3.20%)

Get our best money-saving hacks and pro tips now

Histogen Inc. (HSTO)

ALL ORDS
7,206.30
+62.50(+0.87%)

ASX 200
7,024.00
+62.00(+0.89%)

AUD/USD
0.6659
+0.0008(+0.12%)

OIL
72.88
+0.07(+0.10%)

GOLD
1,958.70
+4.90(+0.25%)

Bitcoin AUD
40,784.01
-1,348.39(-3.20%)