Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

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

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 (%)
May 31, 2022 3.600 3.600 3.300 3.414 51,738 -0.11(-3.23%)
May 27, 2022 3.696 3.696 3.428 3.528 35,632 -0.04(-1.07%)
May 26, 2022 3.600 3.720 3.504 3.566 34,557 -0.02(-0.61%)
May 25, 2022 3.600 3.798 3.408 3.588 25,280 +0.01(+0.34%)
May 24, 2022 3.712 3.764 3.542 3.576 51,604 -0.08(-2.30%)
May 23, 2022 3.520 4.010 3.402 3.660 120,454 +0.06(+1.67%)
May 20, 2022 3.732 3.774 3.506 3.600 18,469 -0.17(-4.61%)
May 19, 2022 3.650 3.976 3.586 3.774 39,243 +0.07(+2.00%)
May 18, 2022 3.860 4.000 3.460 3.700 48,105 -0.17(-4.29%)
May 17, 2022 3.256 3.960 3.206 3.866 174,238 +0.68(+21.34%)
May 16, 2022 3.600 3.600 3.150 3.186 13,290 -0.13(-3.80%)
May 13, 2022 3.600 3.720 3.168 3.312 91,354 -0.01(-0.30%)
May 12, 2022 3.000 3.600 3.000 3.322 50,022 +0.18(+5.80%)
May 11, 2022 3.300 3.400 3.032 3.140 45,731 -0.26(-7.59%)
May 10, 2022 3.400 3.520 3.138 3.398 27,421 -0.08(-2.41%)
May 09, 2022 3.578 3.578 3.420 3.482 30,280 -0.22(-5.84%)
May 06, 2022 3.642 3.796 3.400 3.698 30,190 -0.02(-0.54%)
May 05, 2022 3.922 3.958 3.654 3.718 43,285 -0.23(-5.73%)
May 04, 2022 4.000 4.002 3.690 3.944 49,775 -0.10(-2.38%)
May 03, 2022 3.800 4.098 3.636 4.040 67,568 +0.29(+7.79%)
May 02, 2022 3.928 3.928 3.624 3.748 49,336 +0.03(+0.81%)
Apr 29, 2022 4.200 4.292 3.718 3.718 124,808 -0.38(-9.32%)
Apr 28, 2022 4.034 4.230 3.940 4.100 29,721 +0.06(+1.38%)
Apr 27, 2022 4.032 4.176 3.806 4.044 50,180 +0.01(+0.30%)
Apr 26, 2022 4.186 4.318 3.992 4.032 46,459 -0.15(-3.68%)
Apr 25, 2022 4.170 4.300 3.878 4.186 108,638 +0.09(+2.15%)
Apr 22, 2022 4.000 4.194 3.912 4.098 65,095 +0.19(+4.75%)
Apr 21, 2022 4.340 4.396 3.872 3.912 122,555 -0.40(-9.23%)
Apr 20, 2022 4.498 4.498 4.200 4.310 106,758 -0.15(-3.28%)
Apr 19, 2022 4.280 4.996 4.200 4.456 168,011 +0.20(+4.65%)
Apr 18, 2022 5.152 5.152 4.160 4.258 315,290 -0.68(-13.74%)
Apr 14, 2022 7.382 7.500 4.702 4.936 871,115 -2.82(-36.38%)
Apr 13, 2022 7.600 7.998 6.800 7.758 1,142,533 -0.56(-6.78%)
Apr 12, 2022 5.012 9.400 4.974 8.322 3,677,166 +3.36(+67.78%)
Apr 11, 2022 5.200 5.202 4.800 4.960 32,319 -0.44(-8.15%)
Apr 08, 2022 4.878 5.624 4.640 5.400 211,730 +0.52(+10.70%)
Apr 07, 2022 4.860 5.036 4.630 4.878 23,039 +0.04(+0.91%)
Apr 06, 2022 5.200 5.200 4.834 4.834 15,819 -0.19(-3.74%)
Apr 05, 2022 5.052 5.060 5.000 5.022 16,275 -0.03(-0.63%)
Apr 04, 2022 5.200 5.398 4.800 5.054 34,103 -0.10(-1.98%)
Apr 01, 2022 5.000 5.500 5.000 5.156 27,338 +0.16(+3.12%)
Mar 31, 2022 5.332 5.500 5.000 5.000 32,953 -0.30(-5.66%)
Mar 30, 2022 5.300 5.430 5.300 5.300 22,821 -0.06(-1.12%)
Mar 29, 2022 5.400 5.440 5.240 5.360 25,189 +0.16(+3.08%)
Mar 28, 2022 5.266 5.394 5.000 5.200 30,060 -0.26(-4.76%)
Mar 25, 2022 5.200 5.554 5.054 5.460 30,153 +0.11(+2.13%)
Mar 24, 2022 5.400 5.524 5.252 5.346 44,465 -0.16(-2.87%)
Mar 23, 2022 5.500 6.200 5.202 5.504 599,596 +0.37(+7.17%)
Mar 22, 2022 5.000 5.358 4.952 5.136 29,937 +0.11(+2.11%)
Mar 21, 2022 5.400 5.494 4.800 5.030 41,908 -0.33(-6.19%)
Mar 18, 2022 5.400 5.596 5.204 5.362 38,223 +0.06(+1.13%)
Mar 17, 2022 5.000 5.380 4.836 5.302 36,397 +0.35(+6.98%)
Mar 16, 2022 4.600 5.192 4.600 4.956 19,361 +0.29(+6.22%)
Mar 15, 2022 4.800 4.880 4.440 4.666 37,612 +0.21(+4.62%)
Mar 14, 2022 4.400 4.600 4.200 4.460 38,730 +0.02(+0.50%)
Mar 11, 2022 4.600 4.800 4.374 4.438 14,408 -0.33(-6.88%)
Mar 10, 2022 4.600 4.800 4.590 4.766 16,830 +0.15(+3.34%)
Mar 09, 2022 4.400 4.946 4.310 4.612 25,790 +0.31(+7.26%)
Mar 08, 2022 4.400 4.400 4.210 4.300 23,843 -0.14(-3.20%)
Mar 07, 2022 4.600 4.600 4.400 4.442 21,532 -0.12(-2.63%)
Mar 04, 2022 5.000 5.000 4.220 4.562 39,068 -0.49(-9.70%)
Mar 03, 2022 5.400 5.496 4.900 5.052 35,935 -0.18(-3.48%)
Mar 02, 2022 5.114 5.844 4.984 5.234 254,839 +0.13(+2.63%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.