Hillstream BioPharma, Inc. (HILS) NASDAQ

0.24

+0.0127(+5.66%)

Updated at September 22, 2023 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 20230.190.180.180.190.18136,477
October 19, 20230.20.20.20.20.1969,139
October 18, 20230.180.20.20.210.18346,341
October 17, 20230.180.190.190.20.18229,218
October 16, 20230.180.180.180.190.17250,983
October 13, 20230.180.180.180.190.18236,547
October 12, 20230.190.190.190.20.18312,215
October 11, 20230.190.190.190.210.18782,875
October 10, 20230.190.180.180.190.18104,536
October 09, 20230.20.190.190.20.18146,366
October 06, 20230.190.190.190.210.19221,709
October 05, 20230.190.190.190.190.1991,670
October 04, 20230.190.190.190.20.19119,252
October 03, 20230.190.20.20.20.19197,151
October 02, 20230.190.20.20.20.19155,785
September 29, 20230.190.20.20.220.17654,669
September 28, 20230.190.190.190.20.18652,873
September 27, 20230.230.20.20.250.21.91M
September 26, 20230.320.290.290.340.2525.95M
September 25, 20230.220.220.220.240.2355,139
September 22, 20230.230.230.230.240.22314,835
September 21, 20230.230.220.220.230.2233,291
September 20, 20230.230.240.240.250.21516,103
September 19, 20230.220.230.230.240.2272,383
September 18, 20230.250.230.230.250.2235,683
September 15, 20230.20.240.240.250.2342,285
September 14, 20230.210.210.210.220.236,304
September 13, 20230.220.210.210.220.2246,947
September 12, 20230.230.210.210.230.21170,126
September 11, 20230.240.220.220.30.192.02M
September 08, 20230.250.240.240.250.23217,496
September 07, 20230.250.240.240.250.2439,112
September 06, 20230.250.250.250.250.2416,600
September 05, 20230.240.250.250.250.2461,800
September 01, 20230.240.240.240.250.2365,200
August 31, 20230.240.240.240.250.2352,000
August 30, 20230.250.240.240.250.2370,100
August 29, 20230.260.250.250.260.24288,600
August 28, 20230.240.250.250.260.24405,200
August 25, 20230.240.240.240.240.2351,000
August 24, 20230.240.240.240.250.2381,700
August 23, 20230.240.250.250.250.23162,500
August 22, 20230.240.240.240.250.2372,400
August 21, 20230.250.250.250.250.2453,800
August 18, 20230.250.240.240.250.24104,600
August 17, 20230.270.250.250.280.25154,900
August 16, 20230.280.270.270.280.26106,500
August 15, 20230.270.270.270.290.26107,500
August 14, 20230.310.270.270.320.27423,800
August 11, 20230.310.320.320.320.390,000
August 10, 20230.320.310.310.330.31116,900
August 09, 20230.340.320.320.340.31142,400
August 08, 20230.340.330.330.350.32127,200
August 07, 20230.340.330.330.350.3352,300
August 04, 20230.350.350.350.350.3457,400
August 03, 20230.330.340.340.350.3376,000
August 02, 20230.350.340.340.360.33171,800
August 01, 20230.350.340.340.360.3489,900
July 31, 20230.350.350.350.370.3562,300
July 28, 20230.350.360.360.360.3466,200