Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

HSTO
Histogen Inc
stock NASDAQ

At Close
3/27/2023 3:59:30 PM EDT
1.17USD0.000%(0.00)101,987
1.13Bid   1.42Ask   0.29Spread IEX
Pre-market
3/27/2023 9:23:30 AM EDT
1.21USD+3.419%(+0.04)172
After-hours
3/22/2023 4:02:30 PM EDT
1.23USD+7.895%(+0.09)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeSplits
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-03-27
1.2113
1.2173
1.0864
1.1700
0.000%
101,987
0.000%
2023-03-24
0.9700
1.2000
0.9700
1.1700
+15.842%
218,197
0.000%
2023-03-23
1.1300
1.1600
0.9433
1.0100
-14.407%
335,456
+15.842%
2023-03-22
1.3600
1.3600
1.1200
1.1800
-12.593%
425,294
-0.847%
2023-03-21
1.2900
1.4400
1.2900
1.3500
-4.255%
1,065,403
-13.333%
2023-03-20
1.3000
1.4600
1.1600
1.4100
+6.015%
3,804,905
-17.021%
2023-03-17
1.0600
1.6201
1.0400
1.3300
+54.239%
50,812,676
-12.030%
2023-03-16
0.9957
0.9957
0.8329
0.8623
-3.654%
741,032
+35.684%
2023-03-15
0.8983
0.9530
0.8900
0.8950
-1.918%
19,298
+30.726%
2023-03-14
0.9120
0.9500
0.8900
0.9125
-0.815%
18,573
+28.219%
2023-03-13
0.9120
0.9755
0.9120
0.9200
-3.158%
30,729
+27.174%
2023-03-10
0.9120
1.0160
0.9120
0.9500
+0.849%
26,459
+23.158%
2023-03-09
1.0800
1.0800
0.9201
0.9420
-11.963%
39,746
+24.204%
2023-03-08
1.0800
1.2700
1.0000
1.0700
-0.926%
361,416
+9.346%
2023-03-07
0.9121
1.0800
0.8920
1.0800
+14.894%
55,280
+8.333%
2023-03-06
0.9600
0.9799
0.9200
0.9400
0.000%
14,989
+24.468%
2023-03-03
0.9800
0.9800
0.9300
0.9400
+2.063%
14,496
+24.468%
2023-03-02
0.9800
0.9800
0.9063
0.9210
-3.053%
15,730
+27.036%
2023-03-01
1.0000
1.0100
0.9500
0.9500
-5.941%
22,744
+23.158%
2023-02-28
1.0000
1.0400
1.0000
1.0100
0.000%
12,571
+15.842%
2023-02-27
1.0400
1.0800
1.0000
1.0100
-1.942%
21,262
+15.842%
2023-02-24
1.0200
1.0473
1.0100
1.0300
-1.057%
12,956
+13.592%
2023-02-23
1.0500
1.0600
1.0201
1.0410
+0.096%
6,528
+12.392%
2023-02-22
1.0400
1.0700
1.0200
1.0400
-0.952%
9,900
+12.500%
2023-02-21
1.0600
1.0800
1.0100
1.0500
-0.143%
19,361
+11.429%
2023-02-17
1.0501
1.1100
1.0400
1.0515
-0.802%
8,123
+11.270%
2023-02-16
1.0800
1.1000
1.0600
1.0600
0.000%
43,719
+10.377%
2023-02-15
1.0606
1.0897
1.0463
1.0600
+1.923%
9,678
+10.377%
2023-02-14
1.0700
1.1100
1.0100
1.0400
-1.887%
20,022
+12.500%
2023-02-13
1.1800
1.1800
1.0380
1.0600
+2.903%
30,391
+10.377%
2023-02-10
1.0900
1.1000
1.0100
1.0301
-2.830%
55,527
+13.581%
2023-02-09
1.0700
1.1100
1.0600
1.0601
+0.009%
17,965
+10.367%
2023-02-08
1.1800
1.1900
1.0600
1.0600
-7.018%
61,864
+10.377%
2023-02-07
1.1500
1.1900
1.1300
1.1400
-1.724%
18,813
+2.632%
2023-02-06
1.1100
1.1950
1.1100
1.1600
+2.655%
13,082
+0.862%
2023-02-03
1.2000
1.2099
1.0100
1.1300
-5.273%
57,155
+3.540%
2023-02-02
1.1900
1.2300
1.1501
1.1929
+3.730%
96,425
-1.920%
2023-02-01
1.0700
1.1900
1.0500
1.1500
+7.477%
85,860
+1.739%
2023-01-31
1.0900
1.0900
1.0400
1.0700
-0.926%
24,919
+9.346%
2023-01-30
1.0500
1.1200
1.0301
1.0800
+5.882%
83,274
+8.333%
2023-01-27
1.0307
1.0399
0.9901
1.0200
-0.971%
47,812
+14.706%
2023-01-26
0.9712
1.1900
0.9712
1.0300
+3.914%
198,874
+13.592%
2023-01-25
1.0000
1.0000
0.9650
0.9912
+0.010%
25,076
+18.039%
2023-01-24
1.0100
1.0101
0.9100
0.9911
-2.824%
62,747
+18.051%
2023-01-23
0.9800
1.0300
0.9799
1.0199
+4.071%
73,906
+14.717%
2023-01-20
1.0009
1.0299
0.9500
0.9800
0.000%
51,370
+19.388%
2023-01-19
1.0200
1.0699
0.9500
0.9800
-6.667%
98,010
+19.388%
2023-01-18
1.0419
1.1500
0.9500
1.0500
+3.032%
579,001
+11.429%
2023-01-17
1.0600
1.0900
1.0000
1.0191
-2.478%
32,802
+14.807%
2023-01-13
1.0200
1.0874
1.0200
1.0450
-0.476%
30,698
+11.962%
2023-01-12
1.0700
1.0800
1.0000
1.0500
+0.962%
53,885
+11.429%
2023-01-11
1.0300
1.1700
1.0300
1.0400
-0.952%
26,175
+12.500%
2023-01-10
1.0300
1.0800
1.0000
1.0500
0.000%
65,638
+11.429%
2023-01-09
1.0800
1.1383
1.0000
1.0500
+5.000%
32,625
+11.429%
2023-01-06
0.9900
1.1700
0.9600
1.0000
+4.167%
307,332
+17.000%
2023-01-05
0.9700
1.0000
0.9500
0.9600
-1.538%
65,233
+21.875%
2023-01-04
0.9200
0.9897
0.9000
0.9750
+14.437%
156,442
+20.000%
2023-01-03
0.8400
0.8650
0.8009
0.8520
+2.651%
58,774
+37.324%
2022-12-30
0.8000
0.9800
0.8000
0.8300
+3.750%
190,981
+40.964%
2022-12-29
0.7700
0.8200
0.7700
0.8000
+1.549%
45,606
+46.250%
2022-12-28
0.7800
0.8200
0.7603
0.7878
-0.718%
38,608
+48.515%
2022-12-27
0.8750
0.8806
0.7935
0.7935
-9.314%
46,960
+47.448%
2022-12-23
0.8900
0.9303
0.8707
0.8750
-4.850%
26,434
+33.714%
2022-12-22
0.9155
0.9452
0.8706
0.9196
-0.519%
43,885
+27.229%
2022-12-21
0.9500
0.9589
0.9000
0.9244
-2.695%
57,762
+26.569%
2022-12-20
0.9450
0.9997
0.9450
0.9500
+0.999%
25,114
+23.158%
2022-12-19
0.9500
1.0000
0.9405
0.9406
-0.550%
41,671
+24.389%
2022-12-16
0.9700
1.0300
0.9458
0.9458
-3.490%
49,044
+23.705%
2022-12-15
0.9653
1.0300
0.9653
0.9800
-2.000%
46,561
+19.388%
2022-12-14
1.0200
1.0500
0.9604
1.0000
-4.762%
42,444
+17.000%
2022-12-13
1.0914
1.1199
1.0500
1.0500
-4.545%
28,948
+11.429%
2022-12-12
1.1300
1.1490
1.0700
1.1000
+1.010%
100,127
+6.364%
2022-12-09
1.0300
1.1799
0.9700
1.0890
+8.900%
152,103
+7.438%
2022-12-08
1.0000
1.0300
0.9900
1.0000
+1.543%
31,560
+17.000%
2022-12-07
0.9600
1.0100
0.9600
0.9848
-2.736%
43,129
+18.806%
2022-12-06
1.0500
1.0500
0.9750
1.0125
-3.571%
28,620
+15.556%
2022-12-05
1.0400
1.0500
1.0000
1.0500
+1.942%
19,850
+11.429%
2022-12-02
1.0000
1.0500
0.9900
1.0300
+1.980%
57,495
+13.592%
2022-12-01
1.0100
1.0400
0.9901
1.0100
-0.980%
38,668
+15.842%
2022-11-30
1.0000
1.0300
0.9900
1.0200
-0.971%
33,748
+14.706%
2022-11-29
1.1300
1.1300
0.9770
1.0300
-2.830%
33,998
+13.592%
2022-11-28
1.0200
1.0800
0.9600
1.0600
-0.935%
22,563
+10.377%
2022-11-25
1.0200
1.0900
0.9900
1.0700
+5.419%
17,698
+9.346%
2022-11-23
1.0000
1.0200
0.9800
1.0150
+1.990%
10,690
+15.271%
2022-11-22
1.0100
1.0700
0.9500
0.9952
+2.736%
30,195
+17.564%
2022-11-21
1.0600
1.0700
0.9025
0.9687
-5.029%
111,729
+20.780%
2022-11-18
1.0300
1.0800
0.9940
1.0200
-2.857%
45,412
+14.706%
2022-11-17
1.0300
1.0900
1.0300
1.0500
-4.545%
43,326
+11.429%
2022-11-16
1.1300
1.1900
1.0600
1.1000
-2.257%
66,670
+6.364%
2022-11-15
1.1500
1.1800
1.0400
1.1254
-1.281%
80,506
+3.963%
2022-11-14
1.0800
1.1800
1.0800
1.1400
+6.852%
175,804
+2.632%
2022-11-11
1.0400
1.1000
1.0300
1.0669
+2.587%
88,762
+9.664%
2022-11-10
1.0500
1.0800
0.9601
1.0400
-5.455%
433,763
+12.500%
2022-11-09
1.0100
1.6400
1.0100
1.1000
+10.519%
7,310,855
+6.364%
2022-11-08
0.9900
1.0300
0.9600
0.9953
+0.535%
69,781
+17.552%
2022-11-07
1.1900
1.1900
0.9602
0.9900
-10.811%
198,432
+18.182%
2022-11-04
1.2000
1.2000
1.0800
1.1100
-5.128%
40,637
+5.405%
2022-11-03
1.2000
1.2399
1.1700
1.1700
-5.645%
39,866
0.000%
2022-11-02
1.2500
1.3050
1.2001
1.2400
-3.125%
59,044
-5.645%
2022-11-01
1.3100
1.3680
1.2700
1.2800
-3.030%
51,088
-8.594%
2022-10-31
1.3300
1.3600
1.2939
1.3200
+3.125%
37,065
-11.364%
2022-10-28
1.3900
1.3900
1.2800
1.2800
-0.775%
48,347
-8.594%
2022-10-27
1.2900
1.3800
1.2600
1.2900
-3.008%
50,933
-9.302%
2022-10-26
1.3300
1.3500
1.3200
1.3300
-0.746%
25,827
-12.030%
2022-10-25
1.2500
1.3600
1.2400
1.3400
+8.065%
65,824
-12.687%
2022-10-24
1.2800
1.2800
1.2000
1.2400
-1.587%
48,334
-5.645%
2022-10-21
1.2100
1.3700
1.2100
1.2600
+0.800%
161,756
-7.143%
2022-10-20
1.2500
1.2657
1.2300
1.2500
+3.306%
23,664
-6.400%
2022-10-19
1.2800
1.3100
1.1938
1.2100
-4.724%
52,444
-3.306%
2022-10-18
1.2300
1.3000
1.2300
1.2700
+4.098%
67,808
-7.874%
2022-10-17
1.2722
1.2768
1.2100
1.2200
-0.813%
33,788
-4.098%
2022-10-14
1.2900
1.3367
1.2100
1.2300
-4.651%
47,136
-4.878%
2022-10-13
1.3200
1.3300
1.2400
1.2900
-3.008%
34,671
-9.302%
2022-10-12
1.3400
1.3400
1.2800
1.3300
-3.623%
28,454
-12.030%
2022-10-11
1.4446
1.4446
1.3501
1.3800
-4.828%
45,778
-15.217%
2022-10-10
1.4400
1.4800
1.3700
1.4500
-2.027%
98,818
-19.310%
2022-10-07
1.4200
1.5700
1.3548
1.4800
+4.225%
439,753
-20.946%
2022-10-06
1.4500
1.4900
1.3800
1.4200
-4.698%
63,884
-17.606%
2022-10-05
1.3600
1.5200
1.3600
1.4900
+7.194%
352,414
-21.477%
2022-10-04
1.3100
1.4000
1.3100
1.3900
+7.752%
50,863
-15.827%
2022-10-03
1.3500
1.3500
1.2700
1.2900
-4.444%
53,917
-9.302%
2022-09-30
1.4000
1.4700
1.3101
1.3500
-4.930%
60,293
-13.333%
2022-09-29
1.4100
1.4600
1.3400
1.4200
0.000%
50,003
-17.606%
2022-09-28
1.3400
1.4523
1.3400
1.4200
+5.970%
131,936
-17.606%
2022-09-27
1.3300
1.3800
1.3000
1.3400
+1.515%
25,999
-12.687%
2022-09-26
1.3300
1.4000
1.3200
1.3200
-6.383%
51,995
-11.364%
2022-09-23
1.3400
1.4392
1.3250
1.4100
+2.545%
111,064
-17.021%
2022-09-22
1.3900
1.4300
1.3401
1.3750
-4.514%
119,676
-14.909%
2022-09-21
1.6400
1.6650
1.4000
1.4400
-13.772%
240,507
-18.750%
2022-09-20
1.7300
1.7743
1.6300
1.6700
-4.571%
72,368
-29.940%
2022-09-19
1.7100
1.8100
1.7000
1.7500
+1.156%
179,390
-33.143%
2022-09-16
1.8100
1.8100
1.7000
1.7300
-5.978%
149,660
-32.370%
2022-09-15
1.8400
1.8693
1.8200
1.8400
+1.099%
36,238
-36.413%
2022-09-14
1.8200
1.8700
1.8164
1.8200
-1.622%
73,358
-35.714%
2022-09-13
1.9800
1.9800
1.8200
1.8500
-6.566%
169,305
-36.757%
2022-09-12
1.9300
2.0400
1.9000
1.9800
+0.508%
155,041
-40.909%
2022-09-09
1.8800
1.9900
1.8601
1.9700
+4.787%
235,931
-40.609%
2022-09-08
1.8700
1.9072
1.8400
1.8800
-1.053%
110,028
-37.766%
2022-09-07
1.8800
1.9200
1.8401
1.9000
0.000%
210,536
-38.421%
2022-09-06
1.8100
1.9500
1.7500
1.9000
+4.396%
183,852
-38.421%
2022-09-02
1.9000
1.9800
1.7600
1.8200
-3.191%
296,764
-35.714%
2022-09-01
1.9800
2.0250
1.8200
1.8800
-6.000%
370,913
-37.766%
2022-08-31
2.2100
2.2544
1.9501
2.0000
-9.910%
587,882
-41.500%
2022-08-30
2.0500
2.4200
2.0500
2.2200
+7.767%
1,718,965
-47.297%
2022-08-29
1.9200
2.1300
1.9000
2.0600
+4.569%
487,769
-43.204%
2022-08-26
2.0000
2.0800
1.9300
1.9700
-0.505%
336,810
-40.609%
2022-08-25
1.9200
2.1400
1.8600
1.9800
+3.125%
1,152,923
-40.909%
2022-08-24
2.0100
2.1300
1.9000
1.9200
-5.882%
353,254
-39.063%
2022-08-23
1.9400
2.1600
1.9400
2.0400
+5.155%
506,401
-42.647%
2022-08-22
1.8600
2.2300
1.7200
1.9400
+0.518%
1,300,835
-39.691%
2022-08-19
1.8300
2.5000
1.7900
1.9300
+2.660%
7,274,625
-39.378%
2022-08-18
2.0600
2.0600
1.7500
1.8800
-13.364%
823,400
-37.766%
2022-08-17
1.8600
2.6300
1.6100
2.1700
+17.297%
5,254,963
-46.083%
2022-08-16
1.9200
1.9800
1.7900
1.8500
-4.639%
266,809
-36.757%
2022-08-15
1.9700
1.9993
1.9100
1.9400
-3.483%
167,214
-39.691%
2022-08-12
1.9600
2.0300
1.8800
2.0100
-5.189%
557,265
-41.791%
2022-08-11
2.3600
2.3600
2.0600
2.1200
-5.357%
537,569
-44.811%
2022-08-10
2.1300
2.2900
2.1300
2.2400
-0.885%
527,033
-47.768%
2022-08-09
2.2900
2.4300
2.2100
2.2600
-5.833%
534,467
-48.230%
2022-08-08
2.4000
3.0000
2.2800
2.4000
0.000%
3,420,682
-51.250%
2022-08-05
2.8100
3.5950
2.4000
2.4000
-23.077%
2,492,950
-51.250%
2022-08-04
3.0000
3.8500
2.6300
3.1200
+13.455%
3,143,592
-62.500%
2022-08-03
2.4500
3.0300
2.4200
2.7500
+8.481%
952,990
-57.455%
2022-08-02
2.5200
2.6900
2.5200
2.5350
-0.588%
36,205
-53.846%
2022-08-01
2.7300
2.7300
2.5000
2.5500
-5.556%
79,177
-54.118%
2022-07-29
2.7900
2.8700
2.6300
2.7000
-3.226%
50,803
-56.667%
2022-07-28
2.6450
2.8200
2.6001
2.7900
+2.385%
20,697
-58.065%
2022-07-27
2.6700
2.8000
2.6500
2.7250
+2.060%
50,897
-57.064%
2022-07-26
3.0700
3.1612
2.5800
2.6700
-14.696%
119,258
-56.180%
2022-07-25
3.3200
3.3900
3.0800
3.1300
-7.122%
95,369
-62.620%
2022-07-22
3.4200
3.8000
3.1980
3.3700
+0.298%
413,436
-65.282%
2022-07-21
3.1300
3.4900
3.0500
3.3600
+8.738%
274,435
-65.179%
2022-07-20
3.0500
3.2600
3.0500
3.0900
0.000%
79,751
-62.136%
2022-07-19
3.1200
3.2500
3.0400
3.0900
-1.592%
121,326
-62.136%
2022-07-18
3.0300
3.2700
3.0300
3.1400
+3.974%
121,073
-62.739%
2022-07-15
3.0500
3.3800
3.0200
3.0200
-1.629%
217,869
-61.258%
2022-07-14
3.6000
3.6800
3.0601
3.0700
-17.473%
400,944
-61.889%
2022-07-13
3.4300
3.8400
3.3200
3.7200
-1.064%
714,947
-68.548%
2022-07-12
4.7400
4.7600
3.1000
3.7600
+27.458%
17,066,648
-68.883%
2022-07-11
2.6400
3.4000
2.5050
2.9500
+11.742%
774,159
-60.339%
2022-07-08
2.4101
2.6400
2.4101
2.6400
+6.883%
79,631
-55.682%
2022-07-07
2.4001
2.8200
2.4000
2.4700
+0.407%
384,076
-52.632%
2022-07-06
2.4100
2.6200
2.2138
2.4600
+6.034%
76,287
-52.439%
2022-07-05
2.2700
2.3500
2.2335
2.3200
+0.004%
8,340
-49.569%
2022-07-01
2.2800
2.4000
2.1800
2.3199
+1.750%
30,435
-49.567%
2022-06-30
2.1900
2.3290
2.1700
2.2800
-2.146%
28,233
-48.684%
2022-06-29
2.2300
2.3600
2.1001
2.3300
+3.097%
47,637
-49.785%
2022-06-28
2.3000
2.3000
2.2000
2.2600
-1.314%
58,264
-48.230%
2022-06-27
2.3650
2.3650
2.2200
2.2901
-1.289%
12,975
-48.911%
2022-06-24
2.3800
2.4300
2.2777
2.3200
-0.855%
43,664
-49.569%
2022-06-23
2.4100
2.4900
2.2799
2.3400
-1.266%
111,696
-50.000%
2022-06-22
2.3300
2.5000
2.3000
2.3700
+1.282%
63,848
-50.633%
2022-06-21
2.3000
2.4800
2.1800
2.3400
+1.299%
93,360
-50.000%
2022-06-17
2.3600
2.4800
2.2700
2.3100
-3.347%
155,407
-49.351%
2022-06-16
2.1700
2.4400
2.1700
2.3900
+7.175%
169,318
-51.046%
2022-06-15
2.3000
2.3200
2.1800
2.2300
+3.721%
21,900
-47.534%
2022-06-14
2.2100
2.2200
2.0961
2.1500
-3.153%
19,294
-45.581%
2022-06-13
2.2000
2.2340
2.0550
2.2200
-1.333%
60,816
-47.297%
2022-06-10
2.1800
2.3900
2.1700
2.2500
+0.446%
75,912
-48.000%
2022-06-09
2.3400
2.3800
2.2001
2.2400
-5.882%
61,169
-47.768%
2022-06-08
2.3900
2.4099
2.3100
2.3800
-0.833%
36,504
-50.840%
2022-06-07
2.2300
2.4800
2.2091
2.4000
+4.348%
81,418
-51.250%
2022-06-06
2.5100
2.5100
2.2000
2.3000
-7.631%
111,319
-49.130%
2022-06-03
2.6100
2.7050
2.3800
2.4900
-9.190%
172,531
-53.012%
2022-06-02
2.6660
2.9000
2.6220
2.7420
-14.152%
138,825
-57.330%
2022-06-01
3.4160
3.6000
3.1240
3.1940
-6.444%
133,989
-63.369%
2022-05-31
3.5640
3.6000
3.3000
3.4140
-3.231%
52,114
-65.729%
2022-05-27
3.6960
3.6960
3.4280
3.5280
-1.066%
35,633
-66.837%
2022-05-26
3.6000
3.7200
3.5040
3.5660
-0.613%
34,568
-67.190%
2022-05-25
3.6000
3.7980
3.4080
3.5880
+0.336%
25,280
-67.391%
2022-05-24
3.7120
3.7640
3.5420
3.5760
-2.295%
51,618
-67.282%
2022-05-23
3.5200
4.0100
3.4020
3.6600
+1.667%
120,514
-68.033%
2022-05-20
3.7320
3.7740
3.5060
3.6000
-4.610%
18,617
-67.500%
2022-05-19
3.6500
3.9760
3.5860
3.7740
+2.000%
39,244
-68.998%
2022-05-18
3.8600
4.0000
3.4600
3.7000
-4.294%
48,107
-68.378%
2022-05-17
3.2560
3.9600
3.2060
3.8660
+21.343%
174,292
-69.736%
2022-05-16
3.6000
3.6000
3.1500
3.1860
-3.804%
13,360
-63.277%
2022-05-13
3.5980
3.7200
3.1680
3.3120
-0.301%
91,354
-64.674%
2022-05-12
3.0000
3.6000
3.0000
3.3220
+5.796%
50,173
-64.780%
2022-05-11
3.3000
3.4000
3.0320
3.1400
-7.593%
45,775
-62.739%
2022-05-10
3.5000
3.5200
3.1380
3.3980
-2.412%
27,484
-65.568%
2022-05-09
3.5780
3.5780
3.4200
3.4820
-5.841%
30,280
-66.399%
2022-05-06
3.6420
3.7960
3.4000
3.6980
-0.538%
30,191
-68.361%
2022-05-05
3.9220
3.9580
3.6540
3.7180
-5.730%
43,288
-68.531%
2022-05-04
4.0000
4.0020
3.6900
3.9440
-2.376%
49,780
-70.335%
2022-05-03
3.7580
4.0980
3.6360
4.0400
+7.791%
67,669
-71.040%
2022-05-02
3.9280
3.9280
3.6240
3.7480
+0.807%
49,668
-68.783%
2022-04-29
4.2000
4.2920
3.7180
3.7180
-9.317%
124,808
-68.531%
2022-04-28
4.0340
4.2300
3.9400
4.1000
+1.385%
31,502
-71.463%
2022-04-27
4.0320
4.1760
3.8060
4.0440
+0.298%
53,326
-71.068%
2022-04-26
4.1860
4.3180
3.9920
4.0320
-3.679%
46,510
-70.982%
2022-04-25
4.1700
4.3000
3.8780
4.1860
+2.147%
108,644
-72.050%
2022-04-22
3.9260
4.1940
3.9120
4.0980
+4.755%
65,095
-71.449%
2022-04-21
4.3400
4.3960
3.8720
3.9120
-9.234%
123,026
-70.092%
2022-04-20
4.4980
4.4980
4.2000
4.3100
-3.276%
107,660
-72.854%
2022-04-19
4.2800
4.9960
4.2000
4.4560
+4.650%
168,419
-73.743%
2022-04-18
5.1520
5.1520
4.1600
4.2580
-13.736%
315,763
-72.522%
2022-04-14
7.3820
7.5000
4.7020
4.9360
-36.375%
871,115
-76.297%
2022-04-13
7.6000
7.9980
6.8000
7.7580
-6.777%
1,151,787
-84.919%
2022-04-12
5.0120
9.4000
4.9740
8.3220
+67.782%
3,697,048
-85.941%
2022-04-11
5.2000
5.2020
4.8000
4.9600
-8.148%
33,624
-76.411%
2022-04-08
4.8780
5.6240
4.6400
5.4000
+10.701%
211,730
-78.333%
2022-04-07
4.8600
5.0360
4.6300
4.8780
+0.910%
23,039
-76.015%
2022-04-06
5.2000
5.2000
4.8340
4.8340
-3.744%
15,819
-75.796%
2022-04-05
5.0520
5.0600
5.0000
5.0220
-0.633%
16,275
-76.703%
2022-04-04
5.3000
5.3980
4.8000
5.0540
-1.978%
34,104
-76.850%
2022-04-01
5.0000
5.5000
5.0000
5.1560
+3.120%
27,339
-77.308%
2022-03-31
5.3320
5.5000
5.0000
5.0000
-5.660%
33,805
-76.600%
2022-03-30
5.3000
5.4300
5.3000
5.3000
-1.119%
22,822
-77.925%
2022-03-29
5.4000
5.4400
5.2400
5.3600
+3.077%
25,754
-78.172%
2022-03-28
5.2660
5.3940
5.0000
5.2000
-4.762%
30,186
-77.500%
2022-03-25
5.2000
5.5540
5.0540
5.4600
+2.132%
30,154
-78.571%
2022-03-24
5.4000
5.5230
5.2520
5.3460
-2.871%
44,780
-78.114%
2022-03-23
5.5000
6.2000
5.2020
5.5040
+7.165%
599,971
-78.743%
2022-03-22
5.0000
5.3580
4.9520
5.1360
+2.107%
29,955
-77.220%
2022-03-21
5.4000
5.4940
4.8000
5.0300
-6.192%
41,919
-76.740%
2022-03-18
5.4000
5.5960
5.2040
5.3620
+1.132%
38,223
-78.180%
2022-03-17
5.0000
5.3800
4.8360
5.3020
+6.981%
36,397
-77.933%
2022-03-16
4.6000
5.1920
4.6000
4.9560
+6.215%
19,362
-76.392%
2022-03-15
4.8000
4.8800
4.4400
4.6660
+4.619%
37,612
-74.925%
2022-03-14
4.4380
4.6000
4.2000
4.4600
+0.496%
38,730
-73.767%
2022-03-11
4.7000
4.8000
4.3740
4.4380
-6.882%
14,409
-73.637%
2022-03-10
4.6800
4.8000
4.5900
4.7660
+3.339%
17,071
-75.451%
2022-03-09
4.4000
4.9460
4.3100
4.6120
+7.256%
25,791
-74.631%
2022-03-08
4.4000
4.4000
4.2100
4.3000
-3.197%
23,848
-72.791%
2022-03-07
4.6000
4.6000
4.4000
4.4420
-2.630%
21,550
-73.661%
2022-03-04
5.0000
5.0000
4.2200
4.5620
-9.699%
39,068
-74.353%
2022-03-03
5.4000
5.4960
4.9000
5.0520
-3.477%
35,936
-76.841%
2022-03-02
5.1140
5.8440
4.9840
5.2340
+2.627%
255,961
-77.646%
2022-03-01
4.8000
5.5000
4.7980
5.1000
+6.739%
69,296
-77.059%
2022-02-28
4.7900
4.8100
4.7580
4.7780
-3.279%
11,243
-75.513%
2022-02-25
4.7840
5.0780
4.4500
4.9400
+5.017%
20,349
-76.316%
2022-02-24
4.3920
4.7840
4.1000
4.7040
+2.261%
10,423
-75.128%
2022-02-23
4.7820
4.7820
4.4000
4.6000
+0.568%
9,687
-74.565%
2022-02-22
4.6000
4.7820
4.4000
4.5740
-1.888%
21,736
-74.421%
2022-02-18
4.8000
4.8840
4.6040
4.6620
-1.770%
22,085
-74.903%
2022-02-17
4.9000
4.9000
4.6360
4.7460
+3.174%
33,895
-75.348%
2022-02-16
4.8000
4.9000
4.4920
4.6000
-2.790%
46,591
-74.565%
2022-02-15
4.4440
4.8000
4.4440
4.7320
+5.578%
40,056
-75.275%
2022-02-14
4.8000
4.8400
4.4240
4.4820
-5.642%
41,068
-73.896%
2022-02-11
4.8500
4.9980
4.7000
4.7500
-6.643%
49,266
-75.368%
2022-02-10
5.0000
5.1960
4.8000
5.0880
+3.499%
60,835
-77.005%
2022-02-09
4.7000
5.0000
4.7000
4.9160
+2.845%
43,553
-76.200%
2022-02-08
4.8000
4.9800
4.5360
4.7800
0.000%
32,000
-75.523%
2022-02-07
4.6000
4.9800
4.4140
4.7800
+3.329%
41,784
-75.523%
2022-02-04
4.6000
4.6260
4.0500
4.6260
+1.181%
64,470
-74.708%
2022-02-03
4.6860
4.6860
4.3580
4.5720
-2.433%
30,894
-74.409%
2022-02-02
4.8600
4.9320
4.4500
4.6860
-4.640%
60,912
-75.032%
2022-02-01
4.8400
4.9780
4.5860
4.9140
+3.453%
35,924
-76.190%
2022-01-31
4.4000
4.7680
4.2120
4.7500
+9.195%
42,253
-75.368%
2022-01-28
4.2420
4.6000
4.0600
4.3500
-0.549%
28,160
-73.103%
2022-01-27
4.8740
4.8740
4.1000
4.3740
-2.366%
86,245
-73.251%
2022-01-26
4.6360
5.1020
4.4420
4.4800
-5.485%
70,463
-73.884%
2022-01-25
4.8000
5.1560
4.6240
4.7400
-1.250%
47,550
-75.316%
2022-01-24
5.0000
5.0000
4.4000
4.8000
-6.868%
63,479
-75.625%
2022-01-21
5.6000
5.6000
5.0400
5.1540
-4.165%
37,908
-77.299%
2022-01-20
5.8000
5.8000
5.2020
5.3780
-4.255%
15,183
-78.245%
2022-01-19
5.5000
5.8980
5.2200
5.6170
+2.127%
52,537
-79.170%
2022-01-18
5.4200
5.5280
5.2220
5.5000
+3.695%
46,274
-78.727%
2022-01-14
5.4000
5.5800
5.2200
5.3040
+0.038%
49,250
-77.941%
2022-01-13
5.6080
5.6080
5.3020
5.3020
-4.296%
36,430
-77.933%
2022-01-12
5.6680
5.8200
5.4240
5.5400
-2.773%
47,917
-78.881%
2022-01-11
5.6320
5.8200
5.5600
5.6980
+0.458%
29,324
-79.466%
2022-01-10
6.1740
6.2600
5.5400
5.6720
-8.516%
89,335
-79.372%
2022-01-07
6.3140
6.5000
6.0100
6.2000
-0.641%
49,398
-81.129%
2022-01-06
6.3300
6.5260
6.0200
6.2400
-2.864%
40,910
-81.250%
2022-01-05
7.0500
7.0980
6.2760
6.4240
-6.027%
19,248
-81.787%
2022-01-04
7.1800
7.2000
6.6940
6.8360
-2.007%
18,906
-82.885%
2022-01-03
6.9260
7.4000
6.7020
6.9760
+4.839%
43,818
-83.228%
2021-12-31
6.5140
6.8800
6.5140
6.6540
+2.306%
33,780
-82.417%
2021-12-30
6.5300
6.5620
6.3000
6.5040
-0.854%
37,535
-82.011%
2021-12-29
6.8000
6.8000
6.0080
6.5600
-2.381%
60,597
-82.165%
2021-12-28
6.8000
7.1200
6.6600
6.7200
-2.382%
29,292
-82.589%
2021-12-27
7.3960
7.5600
6.8100
6.8840
-6.771%
66,581
-83.004%
2021-12-23
7.2420
7.5600
7.2000
7.3840
+0.599%
24,237
-84.155%
2021-12-22
7.5600
7.5600
7.2540
7.3400
-2.910%
40,160
-84.060%
2021-12-21
7.5560
7.6700
7.3200
7.5600
+0.053%
20,275
-84.524%
2021-12-20
7.6000
7.7000
7.2400
7.5560
-2.879%
37,660
-84.516%
2021-12-17
7.4000
7.7840
7.4000
7.7800
+2.341%
42,137
-84.961%
2021-12-16
7.6000
7.9300
7.5220
7.6020
-10.565%
95,590
-84.609%
2021-12-15
8.3180
8.6400
8.0100
8.5000
+1.070%
12,822
-86.235%
2021-12-14
8.2000
8.9200
8.2000
8.4100
-1.152%
17,484
-86.088%
2021-12-13
9.0000
9.0000
8.2740
8.5080
-6.341%
14,670
-86.248%
2021-12-10
9.2000
9.6400
9.0000
9.0840
+1.248%
10,034
-87.120%
2021-12-09
9.4700
9.8000
8.8400
8.9720
-6.483%
19,953
-86.959%
2021-12-08
9.0000
9.9540
8.7400
9.5940
+4.967%
14,428
-87.805%
2021-12-07
8.2220
9.2360
8.2220
9.1400
+7.808%
20,046
-87.199%
2021-12-06
8.0000
8.5400
7.7200
8.4780
-0.726%
30,955
-86.200%
2021-12-03
8.8000
9.1180
8.2000
8.5400
-1.884%
27,768
-86.300%
2021-12-02
8.9420
9.2000
8.4400
8.7040
-2.683%
39,478
-86.558%
2021-12-01
9.6000
10.0000
8.8080
8.9440
-6.833%
50,798
-86.919%
2021-11-30
10.0000
10.2000
9.4000
9.6000
-4.969%
27,619
-87.813%
2021-11-29
11.0000
11.6000
10.0000
10.1020
-4.572%
35,476
-88.418%
2021-11-26
10.0600
10.9720
9.7100
10.5860
+0.666%
35,272
-88.948%
2021-11-24
10.2000
10.5800
10.0020
10.5160
+6.870%
26,160
-88.874%
2021-11-23
9.6000
10.1800
9.6000
9.8400
-1.796%
34,199
-88.110%
2021-11-22
10.5240
10.8000
9.6360
10.0200
-4.789%
33,666
-88.323%
2021-11-19
10.7800
10.8100
10.2020
10.5240
-0.246%
23,565
-88.883%
2021-11-18
10.9940
11.3020
10.4000
10.5500
-6.934%
32,554
-88.910%
2021-11-17
11.5200
11.9000
10.8160
11.3360
-0.579%
34,335
-89.679%
2021-11-16
12.4000
12.4000
11.2000
11.4020
-8.609%
74,186
-89.739%
2021-11-15
12.7000
12.8500
12.2000
12.4760
-0.351%
32,820
-90.622%
2021-11-12
12.8380
12.8380
12.4000
12.5200
+1.000%
21,087
-90.655%
2021-11-11
13.2000
13.2920
12.2000
12.3960
-3.111%
57,312
-90.561%
2021-11-10
13.7000
13.9000
12.6020
12.7940
-8.484%
94,716
-90.855%
2021-11-09
14.5780
14.5780
13.0000
13.9800
-4.102%
69,221
-91.631%
2021-11-08
14.6000
14.6000
14.0200
14.5780
+1.040%
29,870
-91.974%
2021-11-05
14.7720
14.8000
14.1600
14.4280
-1.178%
26,746
-91.891%
2021-11-04
14.6980
15.0000
14.4000
14.6000
-0.464%
17,634
-91.986%
2021-11-03
14.6000
15.0780
14.3200
14.6680
+1.523%
18,924
-92.023%
2021-11-02
14.5920
15.0000
14.2020
14.4480
-0.372%
28,737
-91.902%
2021-11-01
14.0200
14.6980
14.0200
14.5020
+3.408%
26,107
-91.932%
2021-10-29
14.0100
14.2980
14.0000
14.0240
-0.483%
9,201
-91.657%
2021-10-28
14.1960
14.1980
14.0140
14.0920
-0.802%
15,396
-91.697%
2021-10-27
14.4040
14.6260
14.1760
14.2060
-2.951%
13,932
-91.764%
2021-10-26
14.2000
14.8000
14.0400
14.6380
+3.816%
31,480
-92.007%
2021-10-25
14.1240
14.3860
14.0000
14.1000
+0.714%
9,155
-91.702%
2021-10-22
14.2000
14.4000
14.0000
14.0000
-1.519%
21,003
-91.643%
2021-10-21
14.4200
14.6580
14.2000
14.2160
-2.040%
13,224
-91.770%
2021-10-20
14.5920
14.7980
14.3840
14.5120
+0.360%
7,788
-91.938%
2021-10-19
14.3660
14.6000
14.2040
14.4600
+1.147%
7,333
-91.909%
2021-10-18
14.2540
14.5840
14.1000
14.2960
-0.028%
24,246
-91.816%
2021-10-15
14.6000
14.6020
14.2260
14.3000
-0.694%
14,738
-91.818%
2021-10-14
14.4000
14.8940
14.2400
14.4000
-0.139%
13,267
-91.875%
2021-10-13
14.6140
14.6140
14.3900
14.4200
-0.552%
9,374
-91.886%
2021-10-12
14.0100
14.6882
14.0100
14.5000
+3.424%
9,448
-91.931%
2021-10-11
14.1360
14.3700
14.0000
14.0200
-1.226%
8,504
-91.655%
2021-10-08
14.2000
14.4000
14.0060
14.1940
-0.491%
9,944
-91.757%
2021-10-07
14.0620
14.6000
14.0440
14.2640
+1.567%
4,759
-91.798%
2021-10-06
14.2000
14.3980
14.0000
14.0440
-1.238%
16,772
-91.669%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC