Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hillstream BioPharma, Inc. - Common Stock (NQ: HILS )

0.2305 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 22, 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 (%)
Feb 28, 2023 1.150 1.150 1.060 1.090 224,361 -0.09(-7.63%)
Feb 27, 2023 1.320 1.320 1.150 1.180 192,423 -0.14(-10.61%)
Feb 24, 2023 1.340 1.380 1.230 1.320 222,229 -0.02(-1.49%)
Feb 23, 2023 1.410 1.450 1.260 1.340 372,114 +0.02(+1.52%)
Feb 22, 2023 1.200 1.380 1.167 1.320 420,915 +0.08(+6.45%)
Feb 21, 2023 1.490 1.540 1.210 1.240 651,382 -0.31(-20.00%)
Feb 17, 2023 1.540 1.580 1.500 1.550 293,981 -0.03(-1.90%)
Feb 16, 2023 1.700 1.734 1.510 1.580 519,632 -0.19(-10.73%)
Feb 15, 2023 1.870 1.900 1.645 1.770 799,169 -0.09(-4.84%)
Feb 14, 2023 1.750 2.059 1.720 1.860 1,685,968 -0.03(-1.59%)
Feb 13, 2023 1.840 1.960 1.690 1.890 6,913,000 +0.30(+18.87%)
Feb 10, 2023 2.260 2.650 1.550 1.590 95,351,288 +0.41(+34.75%)
Feb 09, 2023 1.330 1.330 1.100 1.180 606,041 -0.19(-13.87%)
Feb 08, 2023 1.400 1.490 1.284 1.370 1,704,606 +0.13(+10.48%)
Feb 07, 2023 1.170 1.250 1.120 1.240 423,012 +0.08(+6.90%)
Feb 06, 2023 1.200 1.200 1.140 1.160 580,330 +0.05(+4.50%)
Feb 03, 2023 1.170 1.200 0.9700 1.110 672,175 +0.00(+0.00%)
Feb 02, 2023 1.130 1.180 1.020 1.110 1,232,637 +0.08(+7.77%)
Feb 01, 2023 0.9800 1.161 0.9200 1.030 2,699,192 -0.17(-14.17%)
Jan 31, 2023 1.240 1.800 1.110 1.200 74,220,832 +0.53(+78.84%)
Jan 30, 2023 0.5964 0.7500 0.5700 0.6710 571,311 +0.07(+11.83%)
Jan 27, 2023 0.5400 0.6000 0.5380 0.6000 113,133 +0.06(+11.23%)
Jan 26, 2023 0.6000 0.6000 0.5210 0.5394 163,550 -0.06(-10.10%)
Jan 25, 2023 0.5050 0.6300 0.4900 0.6000 208,813 +0.09(+17.67%)
Jan 24, 2023 0.5000 0.5254 0.4701 0.5099 54,206 +0.03(+5.42%)
Jan 23, 2023 0.4620 0.4880 0.4500 0.4837 39,306 +0.04(+9.66%)
Jan 20, 2023 0.4684 0.4684 0.4200 0.4411 61,021 +0.01(+2.63%)
Jan 19, 2023 0.4447 0.4449 0.4044 0.4298 113,525 -0.01(-2.25%)
Jan 18, 2023 0.4215 0.4600 0.4043 0.4397 34,732 +0.00(+0.78%)
Jan 17, 2023 0.4122 0.4641 0.4000 0.4363 111,713 +0.01(+3.27%)
Jan 13, 2023 0.4300 0.4305 0.4000 0.4225 79,282 +0.03(+6.93%)
Jan 12, 2023 0.3900 0.4100 0.3830 0.3951 40,007 +0.00(+0.79%)
Jan 11, 2023 0.4011 0.4100 0.3800 0.3920 46,480 -0.00(-0.76%)
Jan 10, 2023 0.4300 0.4250 0.3950 0.3950 28,688 -0.01(-3.66%)
Jan 09, 2023 0.3857 0.4360 0.3854 0.4100 177,645 +0.02(+4.33%)
Jan 06, 2023 0.4000 0.4001 0.3750 0.3930 22,404 +0.00(+0.74%)
Jan 05, 2023 0.4000 0.4199 0.3900 0.3901 29,150 -0.03(-7.10%)
Jan 04, 2023 0.3520 0.4199 0.3520 0.4199 173,865 +0.08(+23.17%)
Jan 03, 2023 0.4094 0.4094 0.3088 0.3409 85,965 -0.05(-12.54%)
Dec 30, 2022 0.3298 0.4120 0.3298 0.3898 277,030 +0.05(+14.65%)
Dec 29, 2022 0.3136 0.3750 0.3100 0.3400 277,625 +0.02(+6.25%)
Dec 28, 2022 0.3489 0.3555 0.3030 0.3200 122,666 -0.04(-10.11%)
Dec 27, 2022 0.3811 0.3811 0.3550 0.3560 56,233 -0.00(-1.14%)
Dec 23, 2022 0.3710 0.3795 0.3600 0.3601 30,282 +0.00(+0.03%)
Dec 22, 2022 0.3700 0.3799 0.3600 0.3600 42,552 -0.00(-0.08%)
Dec 21, 2022 0.3725 0.3788 0.3603 0.3603 28,017 -0.02(-4.91%)
Dec 20, 2022 0.3850 0.4000 0.3600 0.3789 46,355 +0.00(+0.91%)
Dec 19, 2022 0.4200 0.4200 0.3600 0.3755 66,134 -0.03(-8.41%)
Dec 16, 2022 0.4500 0.4850 0.3622 0.4100 222,841 -0.03(-5.75%)
Dec 15, 2022 0.5250 0.5551 0.3900 0.4350 374,144 -0.11(-20.18%)
Dec 14, 2022 0.5759 0.6294 0.5141 0.5450 109,910 -0.03(-5.37%)
Dec 13, 2022 0.5285 0.6190 0.4950 0.5759 413,725 +0.05(+9.01%)
Dec 12, 2022 0.6400 0.7600 0.4800 0.5283 2,001,703 -0.08(-13.32%)
Dec 09, 2022 0.4201 1.060 0.3900 0.6095 11,116,308 +0.17(+39.47%)
Dec 08, 2022 0.4200 0.4370 0.4200 0.4370 9,141 -0.00(-0.43%)
Dec 07, 2022 0.4300 0.4799 0.4200 0.4389 30,952 +0.02(+4.45%)
Dec 06, 2022 0.4600 0.4900 0.4200 0.4202 36,175 -0.02(-3.84%)
Dec 05, 2022 0.4800 0.4982 0.4370 0.4370 24,366 -0.05(-9.97%)
Dec 02, 2022 0.4700 0.5573 0.3877 0.4854 228,719 +0.01(+1.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.