Australia markets close in 5 hours 29 minutes

Histogen Inc. (HSTO)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.17000.0000 (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
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20231.21001.22001.08641.17001.1700101,849
24 Mar 20230.97001.20000.97001.17001.1700217,900
23 Mar 20231.13001.16000.94001.01001.0100335,500
22 Mar 20231.36001.36001.12001.18001.1800425,300
21 Mar 20231.29001.44001.29001.35001.35001,065,400
20 Mar 20231.30001.46001.16001.41001.41003,804,900
17 Mar 20231.06001.62001.04001.33001.330050,687,800
16 Mar 20231.00001.00000.83000.86000.8600362,600
15 Mar 20230.90000.95000.89000.90000.900019,300
14 Mar 20230.91000.95000.89000.91000.910018,600
13 Mar 20230.91000.98000.91000.92000.920030,700
10 Mar 20230.91001.02000.91000.95000.950026,500
09 Mar 20231.08001.08000.92000.94000.940039,500
08 Mar 20231.08001.27001.00001.07001.0700361,400
07 Mar 20230.91001.08000.89001.08001.080055,200
06 Mar 20230.96000.98000.92000.94000.940015,000
03 Mar 20230.98000.98000.93000.94000.940014,500
02 Mar 20230.98000.98000.91000.92000.920015,700
01 Mar 20231.00001.01000.95000.95000.950022,700
28 Feb 20231.00001.04001.00001.01001.010012,600
27 Feb 20231.04001.08001.00001.01001.010021,300
24 Feb 20231.02001.05001.01001.03001.030013,000
23 Feb 20231.05001.06001.02001.04001.04006,500
22 Feb 20231.04001.07001.02001.04001.04009,900
21 Feb 20231.06001.08001.01001.05001.050019,300
17 Feb 20231.05001.11001.04001.05001.05008,100
16 Feb 20231.08001.10001.06001.06001.060043,700
15 Feb 20231.06001.09001.05001.06001.06004,600
14 Feb 20231.07001.11001.01001.04001.040020,000
13 Feb 20231.18001.18001.04001.06001.060030,400
10 Feb 20231.09001.10001.01001.03001.030055,500
09 Feb 20231.07001.11001.06001.06001.060018,000
08 Feb 20231.18001.19001.06001.06001.060061,900
07 Feb 20231.15001.19001.13001.14001.140018,800
06 Feb 20231.11001.20001.11001.16001.160013,100
03 Feb 20231.20001.21001.01001.13001.130057,200
02 Feb 20231.19001.23001.15001.19001.190096,400
01 Feb 20231.07001.19001.05001.15001.150085,700
31 Jan 20231.09001.09001.04001.07001.070024,900
30 Jan 20231.05001.12001.03001.08001.080083,300
27 Jan 20231.03001.04000.99001.02001.020047,800
26 Jan 20230.97001.19000.97001.03001.0300198,900
25 Jan 20231.00001.00000.97000.99000.990025,100
24 Jan 20231.01001.01000.91000.99000.990062,700
23 Jan 20230.98001.03000.98001.02001.020073,900
20 Jan 20231.00001.03000.95000.98000.980051,400
19 Jan 20231.02001.07000.95000.98000.980098,000
18 Jan 20231.04001.15000.95001.05001.0500579,000
17 Jan 20231.06001.09001.00001.02001.020032,800
13 Jan 20231.02001.09001.02001.05001.050030,700
12 Jan 20231.07001.08001.00001.05001.050053,900
11 Jan 20231.03001.17001.03001.04001.040026,200
10 Jan 20231.03001.08001.00001.05001.050065,600
09 Jan 20231.08001.14001.00001.05001.050032,600
06 Jan 20230.99001.17000.96001.00001.0000307,300
05 Jan 20230.97001.00000.95000.96000.960065,200
04 Jan 20230.92000.99000.90000.98000.9800156,400
03 Jan 20230.84000.87000.80000.85000.850058,800
30 Dec 20220.80000.98000.80000.83000.8300191,000
29 Dec 20220.77000.82000.77000.80000.800045,600
28 Dec 20220.78000.82000.76000.79000.790038,600
27 Dec 20220.88000.88000.79000.79000.790047,000
23 Dec 20220.89000.93000.87000.88000.880026,400
22 Dec 20220.92000.95000.87000.92000.920043,900
21 Dec 20220.95000.96000.90000.92000.920057,800
20 Dec 20220.95001.00000.95000.95000.950025,100
19 Dec 20220.95001.00000.94000.94000.940041,700
16 Dec 20220.97001.03000.95000.95000.950049,000
15 Dec 20220.97001.03000.97000.98000.980046,500
14 Dec 20221.02001.05000.96001.00001.000042,400
13 Dec 20221.09001.12001.05001.05001.050028,900
12 Dec 20221.13001.15001.07001.10001.1000100,000
09 Dec 20221.03001.18000.97001.09001.0900152,100
08 Dec 20221.00001.03000.99001.00001.000031,600
07 Dec 20220.96001.01000.96000.98000.980043,100
06 Dec 20221.05001.05000.98001.01001.010028,500
05 Dec 20221.04001.05001.00001.05001.050019,800
02 Dec 20221.00001.05000.99001.03001.030057,400
01 Dec 20221.01001.04000.99001.01001.010038,700
30 Nov 20221.00001.03000.99001.02001.020033,700
29 Nov 20221.13001.13000.98001.03001.030034,000
28 Nov 20221.02001.08000.96001.06001.060022,600
25 Nov 20221.02001.09000.99001.07001.070017,700
23 Nov 20221.00001.02000.98001.01001.010010,700
22 Nov 20221.01001.07000.95001.00001.000030,200
21 Nov 20221.06001.07000.90000.97000.9700111,700
18 Nov 20221.03001.08000.99001.02001.020045,400
17 Nov 20221.03001.09001.03001.05001.050043,300
16 Nov 20221.13001.19001.06001.10001.100066,600
15 Nov 20221.15001.18001.04001.13001.130080,300
14 Nov 20221.08001.18001.08001.14001.1400175,800
11 Nov 20221.04001.10001.03001.07001.070088,800
10 Nov 20221.05001.08000.96001.04001.0400433,800
09 Nov 20221.01001.64001.01001.10001.10007,310,900
08 Nov 20220.99001.03000.96001.00001.000069,800
07 Nov 20221.19001.19000.96000.99000.9900198,300
04 Nov 20221.20001.20001.08001.11001.110040,600
03 Nov 20221.20001.24001.17001.17001.170039,900
02 Nov 20221.25001.31001.20001.24001.240049,400
01 Nov 20221.31001.37001.27001.28001.280051,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...