Hoth Therapeutics Inc (NQ: HOTH )

1.520 +0.140 (+10.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.75 17.74 16.75 17.30 10,822 -0.17(-0.96%)
Mar 30, 2022 17.00 17.93 16.50 17.47 10,148 +0.51(+2.98%)
Mar 29, 2022 16.25 17.50 16.25 16.96 3,734 +0.45(+2.71%)
Mar 28, 2022 16.39 16.95 16.00 16.52 9,284 -0.24(-1.43%)
Mar 25, 2022 17.00 17.50 16.31 16.75 9,402 -0.51(-2.94%)
Mar 24, 2022 16.75 17.75 16.75 17.26 9,466 -0.01(-0.04%)
Mar 23, 2022 16.75 17.75 16.26 17.27 24,106 +0.52(+3.09%)
Mar 22, 2022 15.75 18.74 14.25 16.75 94,714 +0.90(+5.69%)
Mar 21, 2022 15.52 16.25 15.00 15.85 14,728 -0.14(-0.91%)
Mar 18, 2022 14.88 16.37 14.88 15.99 19,105 +0.25(+1.60%)
Mar 17, 2022 15.75 18.34 15.00 15.74 81,259 +0.97(+6.55%)
Mar 16, 2022 13.75 16.24 13.43 14.78 60,264 +1.19(+8.72%)
Mar 15, 2022 13.75 13.75 13.00 13.59 12,185 +0.62(+4.74%)
Mar 14, 2022 14.75 14.75 12.25 12.97 72,738 -2.28(-14.93%)
Mar 11, 2022 16.11 16.18 14.78 15.25 162,013 -4.67(-23.43%)
Mar 10, 2022 15.00 23.50 14.35 19.92 633,945 +5.57(+38.79%)
Mar 09, 2022 13.88 15.00 13.57 14.35 5,025 +0.47(+3.42%)
Mar 08, 2022 14.00 14.00 12.50 13.88 13,742 -0.26(-1.82%)
Mar 07, 2022 15.00 15.00 13.83 14.13 8,276 -0.74(-4.97%)
Mar 04, 2022 15.17 15.74 14.88 14.88 4,862 -0.23(-1.54%)
Mar 03, 2022 15.00 15.38 14.62 15.11 3,594 +0.11(+0.72%)
Mar 02, 2022 14.75 15.69 14.75 15.00 5,922 +0.25(+1.71%)
Mar 01, 2022 14.68 15.24 14.25 14.75 5,476 +0.50(+3.49%)
Feb 28, 2022 14.54 15.25 13.30 14.25 7,142 -0.48(-3.24%)
Feb 25, 2022 14.25 15.25 14.59 14.73 5,044 +0.48(+3.35%)
Feb 24, 2022 14.11 14.61 12.88 14.25 5,164 +0.00(+0.00%)
Feb 23, 2022 14.25 14.72 13.75 14.25 2,943 +0.00(+0.02%)
Feb 22, 2022 14.25 14.72 13.75 14.25 6,152 +0.12(+0.87%)
Feb 18, 2022 14.12 0 +0.03(+0.18%)
Feb 17, 2022 14.88 15.00 14.05 14.10 7,690 -1.15(-7.54%)
Feb 16, 2022 15.12 15.45 14.71 15.25 2,164 -0.09(-0.59%)
Feb 15, 2022 14.75 15.49 14.51 15.34 3,693 +0.55(+3.75%)
Feb 14, 2022 14.50 15.49 14.26 14.79 4,788 +0.13(+0.87%)
Feb 11, 2022 14.50 14.99 14.30 14.66 5,175 -0.09(-0.61%)
Feb 10, 2022 15.18 15.60 14.62 14.75 9,368 -0.43(-2.83%)
Feb 09, 2022 14.79 16.25 14.56 15.18 22,911 +0.67(+4.62%)
Feb 08, 2022 14.74 15.00 14.03 14.51 8,013 -0.29(-1.99%)
Feb 07, 2022 15.00 15.37 14.50 14.80 8,867 -0.98(-6.21%)
Feb 04, 2022 14.75 15.78 13.76 15.78 9,605 +1.24(+8.49%)
Feb 03, 2022 14.50 15.20 14.03 14.55 6,696 +0.07(+0.47%)
Feb 02, 2022 14.92 15.00 13.75 14.48 10,708 -0.52(-3.47%)
Feb 01, 2022 14.25 15.51 14.00 15.00 8,211 +0.83(+5.86%)
Jan 31, 2022 13.75 14.17 8,321 +1.02(+7.78%)
Jan 28, 2022 12.78 15.00 12.09 13.15 17,735 -0.10(-0.79%)
Jan 27, 2022 14.86 15.70 12.97 13.25 23,442 -1.49(-10.08%)
Jan 26, 2022 15.25 15.74 14.50 14.74 8,873 -0.21(-1.42%)
Jan 25, 2022 14.93 15.61 14.68 14.95 11,554 +0.32(+2.17%)
Jan 24, 2022 15.35 15.49 13.75 14.63 26,645 -1.13(-7.17%)
Jan 21, 2022 17.55 18.50 15.76 15.76 27,612 -2.12(-11.86%)
Jan 20, 2022 18.16 19.75 17.77 17.88 13,091 -0.37(-2.03%)
Jan 19, 2022 18.00 20.41 18.00 18.25 42,831 +0.12(+0.63%)
Jan 18, 2022 20.19 20.25 18.00 18.14 40,771 -2.12(-10.44%)
Jan 14, 2022 20.25 0 -0.50(-2.40%)
Jan 13, 2022 22.25 22.54 20.38 20.75 29,157 -1.35(-6.11%)
Jan 12, 2022 23.08 23.49 21.94 22.10 27,914 -1.39(-5.91%)
Jan 11, 2022 24.25 24.97 22.57 23.49 37,803 -0.76(-3.14%)
Jan 10, 2022 22.75 27.25 22.50 24.25 94,338 +0.43(+1.82%)
Jan 07, 2022 27.50 27.75 22.75 23.82 118,775 -2.93(-10.96%)
Jan 06, 2022 27.00 28.50 25.75 26.75 144,919 -2.25(-7.76%)
Jan 05, 2022 27.00 29.25 23.77 29.00 808,068 -3.50(-10.77%)
Jan 04, 2022 28.50 43.75 27.00 32.50 10,728,475 +14.89(+84.50%)
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.