Hillstream BioPharma Inc. (HILS)
NASDAQ: HILS
· Real-Time Price · USD
0.24
0.02 (7.00%)
At close: Sep 22, 2023, 9:59 PM
HILS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2023 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 136,477 |
| Oct 19, 2023 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.00% | 69,139 |
| Oct 18, 2023 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 5.26% | 346,341 |
| Oct 17, 2023 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 229,218 |
| Oct 16, 2023 | 0.18 | 0.19 | 0.17 | 0.18 | 0.17 | 0.00% | 250,983 |
| Oct 13, 2023 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 236,547 |
| Oct 12, 2023 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.00% | 312,215 |
| Oct 11, 2023 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 5.56% | 782,875 |
| Oct 10, 2023 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.00% | 104,536 |
| Oct 9, 2023 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 146,366 |
| Oct 6, 2023 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 0.00% | 221,709 |
| Oct 5, 2023 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.00% | 91,670 |
| Oct 4, 2023 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 119,252 |
| Oct 3, 2023 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.00% | 197,151 |
| Oct 2, 2023 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.00% | 155,785 |
| Sep 29, 2023 | 0.19 | 0.22 | 0.17 | 0.20 | 0.20 | 5.26% | 654,669 |
| Sep 28, 2023 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 652,873 |
| Sep 27, 2023 | 0.23 | 0.25 | 0.20 | 0.20 | 0.20 | -31.03% | 1,907,849 |
| Sep 26, 2023 | 0.32 | 0.34 | 0.25 | 0.29 | 0.29 | 31.82% | 25,948,307 |
| Sep 25, 2023 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | -4.35% | 355,139 |