Helius Medical Technologies Inc (NQ: HSDT )

0.8625 -0.0040 (-0.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.8996 0.8996 0.8466 0.8625 568,221 -0.00(-0.46%)
Jul 22, 2024 0.8599 0.9179 0.8386 0.8665 51,448 +0.02(+1.94%)
Jul 19, 2024 0.8610 0.9028 0.8349 0.8500 65,145 -0.01(-1.44%)
Jul 18, 2024 0.8900 0.8980 0.8500 0.8624 44,499 -0.02(-1.89%)
Jul 17, 2024 0.8600 0.8790 0.8485 0.8790 19,092 +0.02(+2.45%)
Jul 16, 2024 0.8750 0.8853 0.8400 0.8580 26,955 -0.01(-1.22%)
Jul 15, 2024 0.8330 0.9178 0.8330 0.8686 23,891 +0.03(+3.04%)
Jul 12, 2024 0.8899 0.9000 0.8400 0.8430 71,741 +0.01(+0.96%)
Jul 11, 2024 0.9184 0.9186 0.8286 0.8350 115,721 -0.02(-2.46%)
Jul 10, 2024 0.9600 0.9600 0.8111 0.8561 147,741 -0.06(-6.96%)
Jul 09, 2024 0.9763 0.9763 0.9170 0.9201 49,773 -0.03(-3.15%)
Jul 08, 2024 0.9300 1.000 0.9200 0.9500 22,371 +0.02(+2.61%)
Jul 05, 2024 1.010 1.010 0.9100 0.9258 44,144 -0.02(-1.63%)
Jul 03, 2024 0.9700 0.9700 0.9320 0.9411 18,252 -0.02(-2.48%)
Jul 02, 2024 1.010 1.020 0.9410 0.9650 42,436 -0.01(-1.35%)
Jul 01, 2024 1.000 1.020 0.9623 0.9782 21,231 -0.00(-0.18%)
Jun 28, 2024 0.9600 1.010 0.9100 0.9800 47,161 -0.00(-0.10%)
Jun 27, 2024 1.020 1.052 0.9501 0.9810 57,118 -0.05(-4.76%)
Jun 26, 2024 1.030 1.060 0.9831 1.030 79,839 +0.01(+0.98%)
Jun 25, 2024 1.220 1.240 1.010 1.020 251,823 -0.16(-13.56%)
Jun 24, 2024 0.9800 1.180 0.9804 1.180 671,478 +0.20(+21.03%)
Jun 21, 2024 0.9500 1.100 0.9500 0.9750 130,469 +0.01(+1.29%)
Jun 20, 2024 1.000 1.000 0.9400 0.9626 62,762 -0.03(-3.35%)
Jun 18, 2024 1.040 1.050 0.9800 0.9960 101,770 -0.03(-3.30%)
Jun 17, 2024 1.050 1.050 0.9700 1.030 90,382 +0.02(+1.97%)
Jun 14, 2024 1.090 1.090 1.000 1.010 117,227 -0.05(-4.71%)
Jun 13, 2024 1.110 1.110 1.050 1.060 51,985 -0.04(-3.64%)
Jun 12, 2024 1.130 1.170 1.090 1.100 51,440 -0.02(-1.79%)
Jun 11, 2024 1.250 1.247 1.080 1.120 84,033 -0.04(-3.45%)
Jun 10, 2024 1.230 1.250 1.120 1.160 41,292 -0.08(-6.45%)
Jun 07, 2024 1.160 1.250 1.120 1.240 114,603 +0.04(+3.33%)
Jun 06, 2024 1.230 1.250 1.110 1.200 63,912 -0.03(-2.44%)
Jun 05, 2024 1.240 1.250 1.180 1.230 227,164 -0.08(-6.11%)
Jun 04, 2024 1.440 1.440 1.260 1.310 73,337 -0.09(-6.43%)
Jun 03, 2024 1.460 1.460 1.350 1.400 40,094 -0.01(-0.71%)
May 31, 2024 1.390 1.510 1.390 1.410 99,551 -0.05(-3.42%)
May 30, 2024 1.330 1.510 1.160 1.460 526,810 +0.17(+13.18%)
May 29, 2024 1.220 1.360 1.140 1.290 218,285 +0.05(+4.03%)
May 28, 2024 1.250 1.290 1.210 1.240 89,914 +0.00(+0.00%)
May 24, 2024 1.280 1.330 1.170 1.240 84,289 -0.04(-3.13%)
May 23, 2024 1.390 1.420 1.250 1.280 138,748 -0.15(-10.49%)
May 22, 2024 1.340 1.450 1.320 1.430 124,245 +0.06(+4.38%)
May 21, 2024 1.390 1.410 1.320 1.370 147,419 +0.00(+0.00%)
May 20, 2024 1.510 1.640 1.350 1.370 672,795 -0.11(-7.43%)
May 17, 2024 1.540 1.571 1.450 1.480 231,929 -0.04(-2.63%)
May 16, 2024 1.590 1.670 1.500 1.520 130,957 -0.05(-3.18%)
May 15, 2024 1.550 1.680 1.500 1.570 185,905 +0.01(+0.64%)
May 14, 2024 1.520 1.640 1.490 1.560 188,787 -0.13(-7.54%)
May 13, 2024 1.590 1.756 1.520 1.687 274,096 +0.06(+3.52%)
May 10, 2024 1.630 1.750 1.530 1.630 250,645 -0.07(-4.12%)
May 09, 2024 1.810 1.830 1.630 1.700 279,478 -0.09(-5.03%)
May 08, 2024 1.960 1.960 1.660 1.790 1,336,198 -0.01(-0.56%)
May 07, 2024 2.140 2.200 1.750 1.800 1,508,671 -0.62(-25.62%)
May 06, 2024 2.720 3.210 2.270 2.420 1,332,667 -0.45(-15.68%)
May 03, 2024 3.590 3.610 2.350 2.870 12,265,355 +0.21(+7.89%)
May 02, 2024 3.610 3.680 2.500 2.660 192,848 -0.94(-26.11%)
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.