Histogen Inc. (HSTO)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3501

0.0000

(0.00%)

As of 10:19AM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
24 Apr 2024	0.4000	0.4000	0.3500	0.3500	0.3500	7,000
23 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,400
22 Apr 2024	0.1500	0.3500	0.1500	0.3500	0.3500	55,200
19 Apr 2024	0.0500	0.1500	0.0500	0.1500	0.1500	1,000
18 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
17 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
16 Apr 2024	0.5000	0.5200	0.5000	0.5000	0.5000	1,400
15 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,500
12 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	66,100
11 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,100
10 Apr 2024	0.4500	0.5000	0.4500	0.5000	0.5000	600
09 Apr 2024	0.5000	0.5500	0.5000	0.5000	0.5000	102,500
08 Apr 2024	0.4000	0.5000	0.4000	0.5000	0.5000	2,600
05 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
04 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	8,200
03 Apr 2024	0.4000	0.5000	0.4000	0.5000	0.5000	4,300
02 Apr 2024	0.3800	0.5000	0.3800	0.5000	0.5000	95,200
01 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
28 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,200
27 Mar 2024	0.3900	0.4000	0.3900	0.4000	0.4000	2,000
26 Mar 2024	0.3300	0.4000	0.3300	0.4000	0.4000	2,900
25 Mar 2024	0.3300	0.3900	0.3300	0.3900	0.3900	4,400
22 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	400
21 Mar 2024	0.3300	0.4000	0.3300	0.4000	0.4000	133,200
20 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	200
19 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	200
18 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	400
15 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	200
14 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,300
13 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
12 Mar 2024	0.3500	0.4000	0.3500	0.3900	0.3900	125,400
11 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	400
08 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,400
07 Mar 2024	0.3500	0.4000	0.3500	0.3900	0.3900	92,400
06 Mar 2024	0.3500	0.4000	0.3500	0.3900	0.3900	67,300
05 Mar 2024	0.3200	0.4000	0.3200	0.3300	0.3300	118,000
04 Mar 2024	0.3200	0.3500	0.3200	0.3500	0.3500	39,800
01 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,200
29 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
28 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,300
27 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
26 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	700
23 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	600
22 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	54,900
21 Feb 2024	0.3200	0.4000	0.3200	0.4000	0.4000	500
20 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	8,000
16 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	10,100
15 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
14 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	4,100
13 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
12 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,200
09 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	600
08 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,400
07 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,600
06 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
05 Feb 2024	0.3400	0.3800	0.3400	0.3800	0.3800	51,300
02 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	900
01 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	200
31 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,800
30 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	300
29 Jan 2024	0.3500	0.3600	0.3500	0.3600	0.3600	41,300
26 Jan 2024	0.3400	0.3700	0.3400	0.3700	0.3700	51,600
25 Jan 2024	0.3400	0.3500	0.3400	0.3400	0.3400	600
24 Jan 2024	0.3600	0.3800	0.3400	0.3400	0.3400	6,400
23 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
22 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	400
19 Jan 2024	0.3300	0.4100	0.3300	0.3600	0.3600	4,400
18 Jan 2024	0.3800	0.4000	0.3500	0.3500	0.3500	108,300
17 Jan 2024	0.3800	0.3800	0.3600	0.3800	0.3800	47,200
16 Jan 2024	0.3600	0.5300	0.3400	0.3600	0.3600	25,500
12 Jan 2024	0.3400	0.3700	0.3400	0.3700	0.3700	5,400
11 Jan 2024	0.3400	0.3700	0.3400	0.3600	0.3600	53,000
10 Jan 2024	0.3400	0.3600	0.3400	0.3400	0.3400	6,800
09 Jan 2024	0.3200	0.3400	0.3200	0.3400	0.3400	28,700
08 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,300
05 Jan 2024	0.3100	0.3300	0.3100	0.3300	0.3300	1,500
04 Jan 2024	0.3200	0.3200	0.3100	0.3200	0.3200	2,400
03 Jan 2024	0.3100	0.3500	0.3100	0.3300	0.3300	30,600
02 Jan 2024	0.3200	0.3300	0.3100	0.3100	0.3100	34,500
29 Dec 2023	0.2800	0.3300	0.2800	0.3100	0.3100	112,500
28 Dec 2023	0.2800	0.3400	0.2800	0.3200	0.3200	46,600
27 Dec 2023	0.3100	0.3200	0.3000	0.3100	0.3100	47,500
26 Dec 2023	0.3200	0.3200	0.3100	0.3200	0.3200	32,600
22 Dec 2023	0.3200	0.3200	0.3100	0.3200	0.3200	7,800
21 Dec 2023	0.3200	0.3300	0.3100	0.3200	0.3200	9,700
20 Dec 2023	0.3200	0.3400	0.3200	0.3200	0.3200	27,200
19 Dec 2023	0.3000	0.3300	0.3000	0.3100	0.3100	7,300
18 Dec 2023	0.3100	0.3300	0.3100	0.3300	0.3300	31,100
15 Dec 2023	0.3300	0.3300	0.3100	0.3200	0.3200	21,300
14 Dec 2023	0.3100	0.3300	0.3100	0.3100	0.3100	16,500
13 Dec 2023	0.3100	0.3600	0.3100	0.3300	0.3300	1,700
12 Dec 2023	0.3200	0.3400	0.3200	0.3200	0.3200	7,000
11 Dec 2023	0.3100	0.3300	0.3100	0.3300	0.3300	1,900
08 Dec 2023	0.3700	0.3700	0.3100	0.3100	0.3100	16,600
07 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	1,800
06 Dec 2023	0.3200	0.3600	0.3200	0.3200	0.3200	2,200
05 Dec 2023	0.3300	0.3600	0.3200	0.3600	0.3600	7,500
04 Dec 2023	0.3300	0.3500	0.3300	0.3300	0.3300	2,500
01 Dec 2023	0.3400	0.3500	0.3300	0.3300	0.3300	16,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6540+0.0017(+0.26%)

OIL84.25+0.68(+0.81%)

GOLD2,357.30+14.80(+0.63%)

Bitcoin AUD97,537.55+1,076.14(+1.12%)

Histogen Inc. (HSTO)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6540
+0.0017(+0.26%)

OIL
84.25
+0.68(+0.81%)

GOLD
2,357.30
+14.80(+0.63%)

Bitcoin AUD
97,537.55
+1,076.14(+1.12%)