Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Oct 04, 2023 0.6580 0 +0.15(+29.27%)
Oct 03, 2023 0.5012 0.5100 0.5000 0.5090 61,473 +0.00(+0.81%)
Oct 02, 2023 0.5166 0.5195 0.5000 0.5049 16,474 -0.01(-1.88%)
Sep 29, 2023 0.5200 0.5240 0.5000 0.5146 23,485 +0.00(+0.88%)
Sep 28, 2023 0.5000 0.5198 0.5001 0.5101 30,650 +0.00(+0.91%)
Sep 27, 2023 0.5200 0.5240 0.5001 0.5055 69,897 -0.02(-3.55%)
Sep 26, 2023 0.5200 0.5290 0.4900 0.5241 88,929 -0.01(-2.75%)
Sep 25, 2023 0.5305 0.5428 0.5189 0.5389 292,036 -0.01(-1.46%)
Sep 22, 2023 0.5200 0.5600 0.4660 0.5469 553,713 +0.05(+11.16%)
Sep 21, 2023 0.4490 0.5499 0.4490 0.4920 1,040,937 -0.01(-1.60%)
Sep 20, 2023 0.5110 0.5788 0.4600 0.5000 7,059,553 +0.11(+27.39%)
Sep 19, 2023 0.5600 0.5949 0.3596 0.3925 1,125,235 -0.26(-39.62%)
Sep 18, 2023 0.6548 0.8150 0.6017 0.6500 131,060 -0.03(-4.27%)
Sep 15, 2023 0.6444 0.6800 0.5801 0.6790 26,549 +0.01(+1.80%)
Sep 14, 2023 0.6400 0.7300 0.6149 0.6670 23,836 +0.01(+1.83%)
Sep 13, 2023 0.7000 0.7000 0.6500 0.6550 13,454 -0.01(-0.76%)
Sep 12, 2023 0.6659 0.6659 0.6600 0.6600 1,671 +0.01(+1.54%)
Sep 11, 2023 0.6600 0.6879 0.6200 0.6500 25,797 -0.01(-1.52%)
Sep 08, 2023 0.6710 0.6760 0.6600 0.6600 16,806 -0.04(-5.17%)
Sep 07, 2023 0.6840 0.6980 0.6700 0.6960 15,092 +0.03(+4.50%)
Sep 06, 2023 0.6809 0.6999 0.6650 0.6660 54,398 -0.01(-0.76%)
Sep 05, 2023 0.6800 0.7100 0.6703 0.6711 12,308 -0.01(-1.45%)
Sep 01, 2023 0.6800 0.7176 0.6700 0.6810 6,153 +0.01(+0.74%)
Aug 31, 2023 0.6700 0.7140 0.6700 0.6760 23,442 -0.00(-0.59%)
Aug 30, 2023 0.6900 0.7160 0.6800 0.6800 4,893 -0.02(-2.72%)
Aug 29, 2023 0.6700 0.7180 0.6700 0.6990 5,931 -0.02(-2.92%)
Aug 28, 2023 0.6900 0.7200 0.6701 0.7200 11,495 +0.03(+4.35%)
Aug 25, 2023 0.7138 0.7275 0.6900 0.6900 22,430 -0.03(-4.17%)
Aug 24, 2023 0.6900 0.7275 0.6920 0.7200 9,104 +0.02(+2.71%)
Aug 23, 2023 0.7164 0.7300 0.7000 0.7010 8,683 -0.03(-3.84%)
Aug 22, 2023 0.7025 0.7299 0.7000 0.7290 16,301 -0.00(-0.14%)
Aug 21, 2023 0.7200 0.7500 0.7001 0.7300 2,676 +0.01(+0.72%)
Aug 18, 2023 0.7110 0.7450 0.7100 0.7248 9,299 -0.01(-0.71%)
Aug 17, 2023 0.7300 0.7450 0.7000 0.7300 22,606 -0.01(-0.79%)
Aug 16, 2023 0.7080 0.7400 0.6800 0.7358 15,710 +0.02(+2.19%)
Aug 15, 2023 0.6700 0.7250 0.6700 0.7200 14,050 +0.01(+1.69%)
Aug 14, 2023 0.7100 0.7210 0.6700 0.7080 10,958 +0.03(+4.27%)
Aug 11, 2023 0.6900 0.7036 0.6700 0.6790 5,315 -0.04(-5.03%)
Aug 10, 2023 0.6960 0.7370 0.6800 0.7150 19,489 +0.01(+1.13%)
Aug 09, 2023 0.7370 0.7450 0.6920 0.7070 8,386 -0.03(-4.45%)
Aug 08, 2023 0.7070 0.7400 0.7070 0.7399 14,817 +0.05(+7.23%)
Aug 07, 2023 0.7200 0.7347 0.6525 0.6900 54,644 -0.05(-6.45%)
Aug 04, 2023 0.7492 0.7500 0.7130 0.7376 8,847 -0.01(-1.65%)
Aug 03, 2023 0.7600 0.7600 0.7397 0.7500 5,720 +0.00(+0.11%)
Aug 02, 2023 0.7600 0.7600 0.7131 0.7492 7,325 -0.00(-0.11%)
Aug 01, 2023 0.7300 0.7600 0.7130 0.7500 20,841 +0.01(+1.21%)
Jul 31, 2023 0.7600 0.7600 0.7200 0.7410 5,319 +0.01(+1.11%)
Jul 28, 2023 0.7500 0.7600 0.7300 0.7329 12,493 -0.02(-2.28%)
Jul 27, 2023 0.7600 0.7600 0.7400 0.7500 33,739 +0.01(+1.37%)
Jul 26, 2023 0.7460 0.7589 0.7300 0.7399 14,098 -0.01(-1.35%)
Jul 25, 2023 0.8000 0.8000 0.7210 0.7500 31,667 -0.05(-6.25%)
Jul 24, 2023 0.7800 0.8225 0.7652 0.8000 16,038 +0.01(+1.27%)
Jul 21, 2023 0.8000 0.8263 0.7900 0.7900 19,572 -0.04(-5.37%)
Jul 20, 2023 0.8500 0.8500 0.7902 0.8348 13,084 +0.01(+1.03%)
Jul 19, 2023 0.7811 0.8300 0.7807 0.8263 15,034 +0.04(+4.46%)
Jul 18, 2023 0.7900 0.8079 0.7900 0.7910 15,292 -0.04(-4.58%)
Jul 17, 2023 0.8191 0.8490 0.7801 0.8290 10,856 +0.05(+6.27%)
Jul 14, 2023 0.7700 0.8090 0.7700 0.7801 13,880 -0.01(-1.38%)
Jul 13, 2023 0.8100 0.8397 0.7900 0.7910 13,134 -0.02(-2.87%)
Jul 12, 2023 0.8400 0.8618 0.8002 0.8144 36,639 -0.05(-5.85%)
Jul 11, 2023 0.8800 0.8928 0.8386 0.8650 62,394 -0.01(-1.50%)
Jul 10, 2023 0.7600 0.9100 0.7500 0.8782 109,964 +0.12(+16.55%)
Jul 07, 2023 0.7520 0.7665 0.7230 0.7535 81,611 -0.01(-1.59%)
Jul 06, 2023 0.7500 0.7957 0.7100 0.7657 787,005 +0.04(+5.19%)
Jul 05, 2023 0.7400 0.7499 0.6824 0.7279 1,144,066 -0.01(-0.94%)
Jul 03, 2023 0.7150 0.7499 0.7125 0.7348 7,627 +0.02(+3.33%)
Jun 30, 2023 0.7504 0.7504 0.7100 0.7111 13,287 -0.02(-2.86%)
Jun 29, 2023 0.7400 0.7628 0.7000 0.7320 54,688 +0.01(+1.65%)
Jun 28, 2023 0.7300 0.7561 0.7200 0.7201 5,015 -0.02(-2.95%)
Jun 27, 2023 0.7500 0.7599 0.7200 0.7420 7,454 +0.02(+3.00%)
Jun 26, 2023 0.7500 0.7705 0.7000 0.7204 24,687 -0.07(-8.81%)
Jun 23, 2023 0.7900 0.8295 0.7700 0.7900 21,139 +0.00(+0.00%)
Jun 22, 2023 0.8000 0.8179 0.7600 0.7900 30,403 -0.04(-4.55%)
Jun 21, 2023 0.8400 0.8470 0.8011 0.8277 9,164 -0.00(-0.04%)
Jun 20, 2023 0.8539 0.8790 0.7000 0.8280 80,213 -0.05(-5.91%)
Jun 16, 2023 0.8700 0.8900 0.8302 0.8800 58,661 +0.03(+3.53%)
Jun 15, 2023 0.8100 0.8860 0.8113 0.8500 8,400 +0.02(+2.41%)
Jun 14, 2023 0.8450 0.8980 0.8300 0.8300 14,814 -0.02(-2.44%)
Jun 13, 2023 0.8600 0.8599 0.8450 0.8508 9,893 +0.02(+2.51%)
Jun 12, 2023 0.8300 0.8929 0.8300 0.8300 13,921 -0.02(-2.35%)
Jun 09, 2023 0.8900 0.9299 0.8500 0.8500 65,885 -0.06(-6.59%)
Jun 08, 2023 0.9390 0.9390 0.8700 0.9100 32,472 -0.03(-3.09%)
Jun 07, 2023 0.8811 0.9900 0.7800 0.9390 209,526 +0.01(+1.19%)
Jun 06, 2023 0.8700 0.9300 0.8700 0.9280 38,604 +0.08(+9.19%)
Jun 05, 2023 0.8353 0.8679 0.8300 0.8499 5,056 +0.01(+1.75%)
Jun 02, 2023 0.8509 0.8700 0.8250 0.8353 23,929 +0.00(+0.41%)
Jun 01, 2023 0.8350 0.8600 0.8111 0.8319 16,493 -0.03(-3.72%)
May 31, 2023 0.8114 0.8679 0.8114 0.8640 11,950 +0.02(+2.84%)
May 30, 2023 0.8680 0.8705 0.8385 0.8401 9,561 +0.01(+1.62%)
May 26, 2023 0.8600 0.9300 0.8201 0.8267 56,196 -0.07(-7.54%)
May 25, 2023 0.9260 0.9599 0.8511 0.8941 21,375 -0.04(-3.91%)
May 24, 2023 0.9118 0.9400 0.8801 0.9305 54,883 -0.01(-1.01%)
May 23, 2023 0.9000 1.010 0.8963 0.9400 57,890 +0.02(+1.73%)
May 22, 2023 0.8600 1.050 0.8460 0.9240 343,539 +0.09(+11.06%)
May 19, 2023 0.8300 0.8600 0.7600 0.8320 23,405 +0.00(+0.00%)
May 18, 2023 0.8000 0.8400 0.7705 0.8320 58,712 +0.06(+8.05%)
May 17, 2023 0.7800 0.7900 0.7601 0.7700 23,054 -0.00(-0.01%)
May 16, 2023 0.7900 0.7900 0.7530 0.7701 20,685 -0.03(-3.73%)
May 15, 2023 0.8001 0.8302 0.7800 0.7999 25,262 -0.03(-4.12%)
May 12, 2023 0.8850 0.9100 0.7851 0.8343 165,751 -0.02(-2.41%)
May 11, 2023 0.8200 0.8549 0.7800 0.8549 97,913 +0.05(+5.94%)
May 10, 2023 0.8500 0.8960 0.7801 0.8070 46,201 -0.04(-4.53%)
May 09, 2023 0.8500 0.8890 0.8281 0.8453 56,363 +0.02(+2.09%)
May 08, 2023 0.8100 0.8400 0.8078 0.8280 27,699 +0.02(+2.48%)
May 05, 2023 0.8175 0.8400 0.6822 0.8080 68,055 +0.00(+0.00%)
May 04, 2023 0.7700 0.8299 0.7700 0.8080 32,849 +0.02(+3.14%)
May 03, 2023 0.7600 0.8463 0.7640 0.7834 26,317 +0.00(+0.58%)
May 02, 2023 0.7400 0.7913 0.7400 0.7789 31,488 +0.00(+0.22%)
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.