Australia markets closed

Histogen Inc. (HSTO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1764-0.0019 (-1.07%)
At close: 04:00PM EDT
0.1771 +0.00 (+0.40%)
After hours: 07:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.18000.18000.17000.18000.1800711,000
26 May 20220.18000.19000.18000.18000.1800691,400
25 May 20220.18000.19000.17000.18000.1800505,500
24 May 20220.19000.19000.18000.18000.18001,032,400
23 May 20220.18000.20000.17000.18000.18002,410,300
20 May 20220.19000.19000.18000.18000.1800371,800
19 May 20220.18000.20000.18000.19000.1900784,800
18 May 20220.19000.20000.17000.19000.1900962,100
17 May 20220.16000.20000.16000.19000.19003,485,800
16 May 20220.18000.18000.16000.16000.1600267,200
13 May 20220.18000.19000.16000.17000.17001,804,900
12 May 20220.15000.18000.15000.17000.17001,003,500
11 May 20220.17000.17000.15000.16000.1600915,500
10 May 20220.18000.18000.16000.17000.1700549,700
09 May 20220.18000.18000.17000.17000.1700605,600
06 May 20220.18000.19000.17000.18000.1800601,900
05 May 20220.20000.20000.18000.19000.1900865,800
04 May 20220.20000.20000.18000.20000.2000995,600
03 May 20220.19000.20000.18000.20000.20001,353,400
02 May 20220.20000.20000.18000.19000.1900993,400
29 Apr 20220.21000.21000.19000.19000.19002,495,900
28 Apr 20220.20000.21000.20000.21000.2100630,000
27 Apr 20220.20000.21000.19000.20000.20001,066,500
26 Apr 20220.21000.22000.20000.20000.2000930,200
25 Apr 20220.21000.22000.19000.21000.21002,172,900
22 Apr 20220.20000.21000.20000.20000.20001,301,900
21 Apr 20220.22000.22000.19000.20000.20002,460,500
20 Apr 20220.22000.22000.21000.22000.22002,153,200
19 Apr 20220.21000.25000.21000.22000.22003,368,400
18 Apr 20220.26000.26000.21000.21000.21006,315,300
14 Apr 20220.37000.38000.24000.25000.250017,422,300
13 Apr 20220.38000.40000.34000.39000.390023,035,700
12 Apr 20220.25000.47000.25000.42000.420073,941,000
11 Apr 20220.26000.26000.24000.25000.2500672,500
08 Apr 20220.24000.28000.23000.27000.27004,234,600
07 Apr 20220.24000.25000.23000.24000.2400460,700
06 Apr 20220.26000.26000.24000.24000.2400316,300
05 Apr 20220.25000.25000.25000.25000.2500325,500
04 Apr 20220.27000.27000.24000.25000.2500682,100
01 Apr 20220.25000.28000.25000.26000.2600546,800
31 Mar 20220.27000.28000.25000.25000.2500676,100
30 Mar 20220.27000.27000.27000.27000.2700456,400
29 Mar 20220.27000.27000.26000.27000.2700515,100
28 Mar 20220.26000.27000.25000.26000.2600603,700
25 Mar 20220.26000.28000.25000.27000.2700597,300
24 Mar 20220.27000.28000.26000.27000.2700895,600
23 Mar 20220.28000.31000.26000.28000.280011,999,400
22 Mar 20220.25000.27000.25000.26000.2600599,100
21 Mar 20220.27000.27000.24000.25000.2500838,400
18 Mar 20220.27000.28000.26000.27000.2700764,500
17 Mar 20220.25000.27000.24000.27000.2700727,900
16 Mar 20220.23000.26000.23000.25000.2500387,100
15 Mar 20220.24000.24000.22000.23000.2300752,200
14 Mar 20220.22000.23000.21000.22000.2200774,600
11 Mar 20220.24000.24000.22000.22000.2200288,200
10 Mar 20220.23000.24000.23000.24000.2400341,400
09 Mar 20220.22000.25000.22000.23000.2300515,800
08 Mar 20220.22000.22000.21000.22000.2200477,000
07 Mar 20220.23000.23000.22000.22000.2200431,000
04 Mar 20220.25000.25000.21000.23000.2300779,000
03 Mar 20220.27000.27000.25000.25000.2500718,700
02 Mar 20220.26000.29000.25000.26000.26005,119,200
01 Mar 20220.24000.28000.24000.26000.26001,385,700
28 Feb 20220.24000.24000.24000.24000.2400224,900
25 Feb 20220.24000.25000.22000.25000.2500407,000
24 Feb 20220.22000.24000.21000.24000.2400208,500
23 Feb 20220.24000.24000.22000.23000.2300193,700
22 Feb 20220.23000.24000.22000.23000.2300434,700
18 Feb 20220.24000.24000.23000.23000.2300441,700
17 Feb 20220.25000.25000.23000.24000.2400677,900
16 Feb 20220.24000.25000.22000.23000.2300931,800
15 Feb 20220.22000.24000.22000.24000.2400801,100
14 Feb 20220.24000.24000.22000.22000.2200821,400
11 Feb 20220.24000.25000.24000.24000.2400985,300
10 Feb 20220.25000.26000.24000.25000.25001,216,700
09 Feb 20220.24000.25000.24000.25000.2500871,100
08 Feb 20220.24000.25000.23000.24000.2400640,000
07 Feb 20220.23000.25000.22000.24000.2400835,700
04 Feb 20220.23000.23000.20000.23000.23001,289,400
03 Feb 20220.23000.23000.22000.23000.2300617,900
02 Feb 20220.24000.25000.22000.23000.23001,218,200
01 Feb 20220.24000.25000.23000.25000.2500718,500
31 Jan 20220.22000.24000.21000.24000.2400845,000
28 Jan 20220.21000.23000.20000.22000.2200563,200
27 Jan 20220.24000.24000.21000.22000.22001,724,900
26 Jan 20220.23000.26000.22000.22000.22001,409,300
25 Jan 20220.24000.26000.23000.24000.2400951,000
24 Jan 20220.25000.25000.22000.24000.24001,264,600
21 Jan 20220.28000.28000.25000.26000.2600758,200
20 Jan 20220.29000.29000.26000.27000.2700303,700
19 Jan 20220.28000.29000.26000.28000.28001,050,700
18 Jan 20220.27000.28000.26000.28000.2800890,600
14 Jan 20220.27000.28000.26000.27000.2700985,000
13 Jan 20220.28000.28000.27000.27000.2700728,600
12 Jan 20220.28000.29000.27000.28000.2800958,300
11 Jan 20220.28000.29000.28000.28000.2800586,500
10 Jan 20220.31000.31000.28000.28000.28001,786,700
07 Jan 20220.32000.33000.30000.31000.3100988,000
06 Jan 20220.32000.33000.30000.31000.3100818,200
05 Jan 20220.35000.35000.31000.32000.3200385,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...