Histogen Inc. Common Stockのデータ

Histogen Inc. Common Stockの基本情報

名前 Histogen Inc. Common Stock
ティッカー HSTO
国 United States
上場年 2013.0
セクター Health Care

Histogen Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.78 1.56 1.74 1.65 7158500.0 1.65
2021-02-12 1.85 1.66 1.67 1.72 4197700.0 1.72
2021-02-11 1.82 1.55 1.81 1.68 4754500.0 1.68
2021-02-10 1.95 1.61 1.75 1.72 6898100.0 1.72
2021-02-09 1.77 1.57 1.65 1.68 5369900.0 1.68
2021-02-08 1.54 1.39 1.41 1.5 4250000.0 1.5
2021-02-05 1.39 1.31 1.36 1.35 2038100.0 1.35
2021-02-04 1.35 1.22 1.27 1.32 2183000.0 1.32
2021-02-03 1.28 1.23 1.27 1.27 1492200.0 1.27
2021-02-02 1.33 1.13 1.21 1.27 1928700.0 1.27
2021-02-01 1.22 1.12 1.2 1.18 1476000.0 1.18
2021-01-29 1.24 1.11 1.21 1.15 1751500.0 1.15
2021-01-28 1.31 1.08 1.22 1.17 3201900.0 1.17
2021-01-27 1.42 1.22 1.31 1.3 3965500.0 1.3
2021-01-26 1.6 1.31 1.37 1.47 6637200.0 1.47
2021-01-25 1.4 1.2 1.29 1.3 5497000.0 1.3
2021-01-22 1.28 1.08 1.1 1.21 4630200.0 1.21
2021-01-21 1.19 1.07 1.13 1.12 3844300.0 1.12
2021-01-20 1.11 1.02 1.08 1.07 5873400.0 1.07
2021-01-19 1.18 1.05 1.08 1.18 8008800.0 1.18
2021-01-15 1.07 0.92 0.95 1.02 5683500.0 1.02
2021-01-14 1.0 0.92 1.0 0.96 1918500.0 0.96
2021-01-13 1.05 0.95 1.0 0.97 3480300.0 0.97
2021-01-12 0.99 0.91 0.94 0.97 3330600.0 0.97
2021-01-11 0.93 0.88 0.9 0.92 2725600.0 0.92
2021-01-08 0.88 0.83 0.87 0.87 1884800.0 0.87
2021-01-07 0.9 0.86 0.87 0.88 2371000.0 0.88
2021-01-06 0.91 0.83 0.88 0.86 4267100.0 0.86
2021-01-05 0.86 0.8 0.81 0.85 3196800.0 0.85
2021-01-04 0.83 0.77 0.8 0.8 5270900.0 0.8
2020-12-31 0.81 0.75 0.8 0.76 16195900.0 0.76
2020-12-30 1.07 0.97 1.05 1.04 1921400.0 1.04
2020-12-29 1.15 1.07 1.15 1.07 977000.0 1.07
2020-12-28 1.25 1.11 1.25 1.15 1009700.0 1.15
2020-12-24 1.21 1.11 1.12 1.2 406400.0 1.2
2020-12-23 1.16 1.09 1.13 1.13 538700.0 1.13
2020-12-22 1.16 1.07 1.14 1.09 856100.0 1.09
2020-12-21 1.16 1.11 1.14 1.13 708400.0 1.13
2020-12-18 1.29 1.16 1.19 1.22 783900.0 1.22
2020-12-17 1.26 1.14 1.26 1.19 961200.0 1.19
2020-12-16 1.42 1.22 1.29 1.24 1002400.0 1.24
2020-12-15 1.52 1.22 1.23 1.34 7403100.0 1.34
2020-12-14 1.27 1.2 1.26 1.22 304900.0 1.22
2020-12-11 1.26 1.2 1.21 1.23 210400.0 1.23
2020-12-10 1.25 1.18 1.23 1.21 234500.0 1.21
2020-12-09 1.28 1.22 1.27 1.24 307100.0 1.24
2020-12-08 1.31 1.23 1.29 1.28 815300.0 1.28
2020-12-07 1.29 1.2 1.21 1.25 341000.0 1.25
2020-12-04 1.27 1.17 1.26 1.22 219300.0 1.22
2020-12-03 1.29 1.15 1.25 1.22 410100.0 1.22
2020-12-02 1.43 1.23 1.33 1.27 304500.0 1.27
2020-12-01 1.55 1.25 1.55 1.31 496500.0 1.31
2020-11-30 1.67 1.56 1.65 1.59 76900.0 1.59
2020-11-27 1.64 1.51 1.51 1.62 71800.0 1.62
2020-11-25 1.55 1.46 1.46 1.54 46400.0 1.54
2020-11-24 1.58 1.48 1.51 1.53 85400.0 1.53
2020-11-23 1.65 1.53 1.65 1.56 74700.0 1.56
2020-11-20 1.61 1.53 1.54 1.6 32100.0 1.6
2020-11-19 1.64 1.52 1.56 1.54 73900.0 1.54
2020-11-18 1.7 1.52 1.7 1.55 53100.0 1.55
2020-11-17 1.61 1.5 1.56 1.54 99400.0 1.54
2020-11-16 1.56 1.49 1.49 1.53 59600.0 1.53
2020-11-13 1.51 1.44 1.48 1.48 72800.0 1.48
2020-11-12 1.61 1.45 1.61 1.47 344600.0 1.47
2020-11-11 1.82 1.67 1.82 1.68 46700.0 1.68
2020-11-10 1.83 1.72 1.78 1.75 25100.0 1.75
2020-11-09 1.8 1.69 1.7 1.76 36400.0 1.76
2020-11-06 1.76 1.68 1.73 1.68 35900.0 1.68
2020-11-05 1.76 1.68 1.76 1.71 43300.0 1.71
2020-11-04 1.96 1.74 1.94 1.78 19100.0 1.78
2020-11-03 1.84 1.68 1.68 1.84 21900.0 1.84
2020-11-02 1.72 1.6 1.71 1.68 57100.0 1.68
2020-10-30 1.76 1.66 1.75 1.69 51700.0 1.69
2020-10-29 1.88 1.72 1.73 1.75 50800.0 1.75
2020-10-28 1.82 1.67 1.8 1.8 40800.0 1.8
2020-10-27 1.97 1.78 1.94 1.82 95000.0 1.82
2020-10-26 1.96 1.9 1.9 1.96 20500.0 1.96
2020-10-23 1.99 1.9 1.96 1.94 10800.0 1.94
2020-10-22 2.03 1.92 2.0 2.01 13700.0 2.01
2020-10-21 2.14 1.91 2.02 1.99 54000.0 1.99
2020-10-20 2.33 2.03 2.29 2.07 57400.0 2.07
2020-10-19 2.41 2.15 2.34 2.21 56200.0 2.21
2020-10-16 2.3 2.02 2.08 2.27 76800.0 2.27
2020-10-15 2.04 1.95 2.04 2.0 25200.0 2.0
2020-10-14 2.06 1.92 1.93 2.06 54500.0 2.06
2020-10-13 1.92 1.85 1.89 1.9 22300.0 1.9
2020-10-12 1.93 1.87 1.87 1.87 22600.0 1.87
2020-10-09 1.93 1.85 1.91 1.85 17400.0 1.85
2020-10-08 1.98 1.88 1.88 1.9 49000.0 1.9
2020-10-07 1.95 1.82 1.84 1.89 78700.0 1.89
2020-10-06 1.88 1.74 1.79 1.84 139600.0 1.84
2020-10-05 1.8 1.6 1.6 1.76 179100.0 1.76
2020-10-02 1.6 1.51 1.56 1.57 32500.0 1.57
2020-10-01 1.74 1.54 1.74 1.55 36700.0 1.55
2020-09-30 1.77 1.56 1.59 1.64 138600.0 1.64
2020-09-29 1.6 1.51 1.52 1.56 110700.0 1.56
2020-09-28 1.58 1.42 1.42 1.5 38900.0 1.5
2020-09-25 1.48 1.4 1.47 1.45 25200.0 1.45
2020-09-24 1.49 1.3 1.49 1.47 47000.0 1.47
2020-09-23 1.61 1.47 1.61 1.47 67600.0 1.47
2020-09-22 1.62 1.55 1.57 1.55 57200.0 1.55
2020-09-21 1.74 1.55 1.72 1.55 141900.0 1.55
2020-09-18 1.79 1.62 1.75 1.65 161000.0 1.65
2020-09-17 1.79 1.67 1.71 1.74 230800.0 1.74
2020-09-16 2.12 1.67 1.67 1.71 2948600.0 1.71
2020-09-15 1.67 1.61 1.65 1.63 43600.0 1.63
2020-09-14 1.72 1.63 1.65 1.65 43500.0 1.65
2020-09-11 1.77 1.64 1.73 1.64 19000.0 1.64
2020-09-10 1.9 1.68 1.82 1.71 40800.0 1.71
2020-09-09 1.79 1.7 1.75 1.74 51700.0 1.74
2020-09-08 1.75 1.65 1.7 1.73 30800.0 1.73
2020-09-04 1.82 1.62 1.82 1.68 88000.0 1.68
2020-09-03 1.95 1.77 1.94 1.79 39200.0 1.79
2020-09-02 2.04 1.76 1.92 1.92 124700.0 1.92
2020-09-01 2.06 1.82 2.05 1.91 97100.0 1.91
2020-08-31 2.11 2.0 2.1 2.0 125400.0 2.0
2020-08-28 2.14 2.0 2.1 2.1 104000.0 2.1
2020-08-27 2.03 1.88 1.99 2.01 179100.0 2.01
2020-08-26 2.06 1.92 2.0 1.96 133400.0 1.96
2020-08-25 2.08 1.88 1.91 1.97 234700.0 1.97
2020-08-24 2.07 1.87 2.07 1.94 91700.0 1.94
2020-08-21 2.15 1.92 2.08 2.04 181100.0 2.04
2020-08-20 2.25 2.1 2.21 2.14 40000.0 2.14
2020-08-19 2.36 2.15 2.36 2.21 102900.0 2.21
2020-08-18 2.46 2.31 2.45 2.38 44100.0 2.38
2020-08-17 2.52 2.36 2.51 2.45 104100.0 2.45
2020-08-14 2.68 2.51 2.68 2.56 55700.0 2.56
2020-08-13 2.73 2.61 2.63 2.68 50300.0 2.68
2020-08-12 2.85 2.6 2.78 2.69 75800.0 2.69
2020-08-11 2.95 2.77 2.87 2.88 42400.0 2.88
2020-08-10 3.59 2.63 2.65 2.9 58900.0 2.9
2020-08-07 2.95 2.7 2.95 2.74 25700.0 2.74
2020-08-06 2.97 2.81 2.83 2.89 15400.0 2.89
2020-08-05 2.95 2.76 2.9 2.83 29400.0 2.83
2020-08-04 3.08 2.76 2.77 2.94 54800.0 2.94
2020-08-03 2.94 2.73 2.88 2.79 33400.0 2.79
2020-07-31 3.15 2.8 3.15 2.87 34400.0 2.87
2020-07-30 2.97 2.86 2.86 2.97 30300.0 2.97
2020-07-29 3.12 2.85 2.86 2.86 35000.0 2.86
2020-07-28 3.2 2.9 3.2 2.99 28500.0 2.99
2020-07-27 3.28 2.92 2.98 2.98 32300.0 2.98
2020-07-24 3.23 2.9 3.23 2.93 43000.0 2.93
2020-07-23 3.28 3.12 3.27 3.16 37300.0 3.16
2020-07-22 3.42 3.17 3.41 3.23 52000.0 3.23
2020-07-21 3.42 3.15 3.2 3.38 78300.0 3.38
2020-07-20 3.25 3.07 3.07 3.14 39000.0 3.14
2020-07-17 3.15 2.92 3.0 3.08 33500.0 3.08
2020-07-16 3.0 2.8 2.98 2.98 38900.0 2.98
2020-07-15 3.13 2.9 3.0 2.95 34300.0 2.95
2020-07-14 3.32 2.93 3.05 2.95 29100.0 2.95
2020-07-13 3.26 2.84 3.26 2.84 33800.0 2.84
2020-07-10 3.32 3.04 3.09 3.1 23100.0 3.1
2020-07-09 3.16 3.0 3.06 3.07 23200.0 3.07
2020-07-08 3.2 3.0 3.0 3.08 43400.0 3.08
2020-07-07 3.33 3.0 3.3 3.01 114100.0 3.01
2020-07-06 3.66 3.27 3.55 3.38 91600.0 3.38
2020-07-02 3.86 3.57 3.85 3.58 60000.0 3.58
2020-07-01 3.96 3.8 3.8 3.86 16800.0 3.86
2020-06-30 4.03 3.8 3.97 3.81 33400.0 3.81
2020-06-29 4.13 3.88 4.13 4.01 33700.0 4.01
2020-06-26 4.34 4.1 4.34 4.15 25600.0 4.15
2020-06-25 4.47 4.35 4.36 4.35 5000.0 4.35
2020-06-24 4.5 4.2 4.27 4.42 20900.0 4.42
2020-06-23 4.36 4.22 4.29 4.26 23100.0 4.26
2020-06-22 4.28 4.2 4.28 4.22 18200.0 4.22
2020-06-19 4.36 4.22 4.33 4.28 28800.0 4.28
2020-06-18 4.38 4.24 4.31 4.27 27400.0 4.27
2020-06-17 4.36 4.26 4.31 4.33 14500.0 4.33
2020-06-16 4.45 4.3 4.32 4.3 34200.0 4.3
2020-06-15 4.6 4.22 4.22 4.28 28500.0 4.28
2020-06-12 4.4 4.25 4.38 4.29 26200.0 4.29
2020-06-11 4.61 4.25 4.5 4.3 41800.0 4.3
2020-06-10 4.99 4.7 4.95 4.71 63400.0 4.71
2020-06-09 5.0 4.55 4.7 4.92 75000.0 4.92
2020-06-08 4.79 4.32 4.32 4.75 93900.0 4.75
2020-06-05 4.6 4.44 4.44 4.5 40500.0 4.5
2020-06-04 4.64 4.34 4.57 4.42 57900.0 4.42
2020-06-03 4.65 4.26 4.32 4.58 106600.0 4.58
2020-06-02 4.39 4.1 4.27 4.33 101300.0 4.33
2020-06-01 4.4 4.15 4.32 4.28 92400.0 4.28
2020-05-29 4.39 4.21 4.22 4.32 82300.0 4.32
2020-05-28 4.6 4.21 4.41 4.24 105400.0 4.24
2020-05-27 5.26 4.12 4.75 4.61 183100.0 4.61
2020-05-26 5.9 5.4 5.9 5.6 1696900.0 5.6
2020-05-22 6.3 5.3 6.3 5.6 3043200.0 5.6
2020-05-21 7.5 4.5 6.6 5.8 11197100.0 5.8
2020-05-20 6.9 6.3 6.9 6.6 3490000.0 6.6
2020-05-19 7.2 6.0 6.4 6.7 4073500.0 6.7
2020-05-18 6.6 5.7 6.0 6.5 4374800.0 6.5
2020-05-15 6.2 5.6 6.0 6.0 2993600.0 6.0
2020-05-14 6.6 4.9 5.0 6.3 8204000.0 6.3
2020-05-13 5.4 4.5 4.9 4.8 3426400.0 4.8
2020-05-12 4.9 4.1 4.4 4.8 3997300.0 4.8
2020-05-11 4.6 4.0 4.2 4.3 3075500.0 4.3
2020-05-08 4.2 3.6 4.0 4.0 2394200.0 4.0
2020-05-07 5.2 4.0 4.5 4.6 4860900.0 4.6
2020-05-06 5.4 4.0 5.2 4.4 5918600.0 4.4
2020-05-05 5.0 3.4 3.5 4.7 6709200.0 4.7
2020-05-04 3.5 3.3 3.5 3.5 67800.0 3.5
2020-05-01 3.6 3.4 3.6 3.4 240400.0 3.4
2020-04-30 3.6 3.3 3.5 3.6 206800.0 3.6
2020-04-29 3.5 3.4 3.5 3.5 230700.0 3.5
2020-04-28 3.5 3.3 3.4 3.5 324700.0 3.5
2020-04-27 3.5 3.4 3.5 3.5 137700.0 3.5
2020-04-24 3.4 3.3 3.4 3.4 93400.0 3.4
2020-04-23 3.5 3.3 3.4 3.3 148300.0 3.3
2020-04-22 3.5 3.2 3.4 3.4 212100.0 3.4
2020-04-21 3.5 3.3 3.4 3.4 379700.0 3.4
2020-04-20 4.3 3.2 3.2 3.5 3212900.0 3.5
2020-04-17 3.3 3.2 3.3 3.3 278200.0 3.3
2020-04-16 3.2 3.1 3.2 3.1 185100.0 3.1
2020-04-15 3.3 3.0 3.0 3.2 610200.0 3.2
2020-04-14 3.1 3.0 3.1 3.1 154500.0 3.1
2020-04-13 3.1 2.9 2.9 3.1 216300.0 3.1
2020-04-09 3.1 3.0 3.1 3.1 118400.0 3.1
2020-04-08 3.1 2.9 3.0 3.0 119600.0 3.0
2020-04-07 3.1 3.0 3.0 3.0 78800.0 3.0
2020-04-06 3.2 2.9 3.1 3.0 173700.0 3.0
2020-04-03 3.1 2.9 3.0 3.1 56500.0 3.1
2020-04-02 3.1 3.0 3.0 3.0 16900.0 3.0
2020-04-01 3.3 2.9 3.3 3.0 15600.0 3.0
2020-03-31 3.4 2.9 3.0 3.1 60000.0 3.1
2020-03-30 3.1 3.0 3.1 3.1 19300.0 3.1
2020-03-27 3.1 2.9 3.0 3.1 14800.0 3.1
2020-03-26 3.1 2.9 2.9 3.0 18100.0 3.0
2020-03-25 3.1 2.9 3.1 3.0 24800.0 3.0
2020-03-24 3.2 2.8 3.0 3.1 15700.0 3.1
2020-03-23 3.0 2.6 2.9 3.0 13600.0 3.0
2020-03-20 2.9 2.7 2.7 2.8 40700.0 2.8
2020-03-19 2.8 2.6 2.6 2.7 27200.0 2.7
2020-03-18 2.9 2.4 2.9 2.5 34900.0 2.5
2020-03-17 3.0 2.5 2.6 2.9 32600.0 2.9
2020-03-16 3.1 2.3 2.8 2.6 65700.0 2.6
2020-03-13 3.0 2.5 2.5 2.7 40500.0 2.7
2020-03-12 3.3 2.7 3.1 2.7 45900.0 2.7
2020-03-11 3.6 3.3 3.6 3.4 25200.0 3.4
2020-03-10 3.8 3.4 3.6 3.6 39700.0 3.6
2020-03-09 3.8 3.4 3.8 3.6 62600.0 3.6
2020-03-06 4.4 3.9 4.2 3.9 52300.0 3.9
2020-03-05 4.3 4.1 4.3 4.2 32700.0 4.2
2020-03-04 4.4 4.1 4.3 4.2 44300.0 4.2
2020-03-03 4.5 4.0 4.3 4.1 69100.0 4.1
2020-03-02 4.4 3.8 4.0 4.3 106700.0 4.3
2020-02-28 4.0 3.7 3.8 4.0 72900.0 4.0
2020-02-27 4.1 3.7 4.1 3.9 61000.0 3.9
2020-02-26 4.3 4.1 4.1 4.1 28400.0 4.1
2020-02-25 4.5 4.0 4.4 4.1 51200.0 4.1
2020-02-24 4.7 4.4 4.6 4.4 35300.0 4.4
2020-02-21 4.8 4.3 4.3 4.7 91400.0 4.7
2020-02-20 4.5 4.3 4.5 4.4 34000.0 4.4
2020-02-19 4.6 4.3 4.4 4.4 29300.0 4.4
2020-02-18 4.5 4.3 4.4 4.4 28900.0 4.4