Canada Markets close in 1 hr 23 mins

H-CYTE, Inc. (HCYT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.93+2.33 (+64.72%)
As of 09:37AM EDT. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20225.935.933.405.935.93212
Aug 11, 20223.603.603.603.603.60-
Aug 10, 20223.603.603.603.603.60-
Aug 09, 20223.603.603.603.603.60-
Aug 08, 20223.603.603.603.603.60-
Aug 05, 20223.603.603.603.603.60-
Aug 04, 20223.603.603.603.603.60148
Aug 03, 20225.935.935.935.935.93-
Aug 02, 20225.935.935.935.935.93-
Aug 01, 20225.935.935.935.935.93-
Jul 29, 20225.935.935.935.935.93-
Jul 28, 20225.935.935.935.935.93-
Jul 27, 20225.935.935.935.935.93-
Jul 26, 20225.935.935.935.935.93-
Jul 25, 20225.935.935.935.935.93-
Jul 22, 20225.935.935.935.935.93-
Jul 21, 20225.935.935.935.935.93100
Jul 20, 20225.005.005.005.005.00-
Jul 19, 20225.755.755.005.005.00373
Jul 18, 20222.022.022.022.022.02-
Jul 15, 20222.022.022.022.022.02-
Jul 14, 20222.022.022.022.022.02-
Jul 13, 20222.022.022.022.022.02-
Jul 12, 20222.022.022.022.022.02-
Jul 11, 20222.772.772.022.022.02454
Jul 08, 20224.004.004.004.004.00-
Jul 07, 20224.004.004.004.004.00-
Jul 06, 20224.004.004.004.004.00454
Jul 05, 20225.005.003.003.953.95669
Jul 01, 202219.9519.9519.9519.9519.95-
Jun 30, 202219.9519.9519.9519.9519.95-
Jun 29, 202219.9519.9519.9519.9519.95-
Jun 28, 202219.9519.9519.9519.9519.95-
Jun 27, 202219.9519.9519.9519.9519.95-
Jun 24, 202219.9519.9519.9519.9519.95-
Jun 23, 202219.9519.9519.9519.9519.95-
Jun 22, 202219.9519.9519.9519.9519.95-
Jun 21, 202219.9519.9519.9519.9519.95-
Jun 17, 202219.9519.9519.9519.9519.95-
Jun 16, 202219.9519.9519.9519.9519.95-
Jun 15, 202219.9519.9519.9519.9519.95-
Jun 14, 202219.9519.9519.9519.9519.95-
Jun 13, 202219.9519.9519.9519.9519.95-
Jun 13, 20221:1000 Stock Split
Jun 10, 202217.1019.9517.1019.9519.95114
Jun 09, 202221.7021.7019.5519.5519.556
Jun 08, 202220.8020.8020.8020.8020.80-
Jun 07, 202220.8020.8020.8020.8020.80-
Jun 06, 202220.8020.8020.8020.8020.80-
Jun 03, 202219.5020.8019.5020.8020.8011
Jun 02, 202217.1020.1517.1020.1520.154
Jun 01, 202221.3521.3516.0020.9020.9031
May 31, 202221.4021.4016.7021.3521.352
May 27, 202221.4021.4021.4021.4021.40-
May 26, 202218.9520.0018.9519.9019.9026
May 25, 202217.9517.9516.1016.1016.101
May 24, 202218.0018.0016.1017.5317.5315
May 23, 202221.4521.4512.0018.4518.45389
May 20, 202224.0024.0015.0015.0015.0099
May 19, 202224.0024.0024.0024.0024.00-
May 18, 202224.0024.0024.0024.0024.004
May 17, 202224.0024.0020.0024.0024.00105
May 16, 202216.7523.7515.0023.7523.75181
May 13, 202223.7024.0015.0019.5019.50143
May 12, 202223.7523.7520.0520.0520.059
May 11, 202219.4825.9319.4821.2521.2523
May 10, 202218.3319.9318.3319.7019.7092
May 09, 202221.0025.4512.0018.3318.33606
May 06, 202225.3525.3521.1022.7522.751
May 05, 202226.5026.5020.6023.9023.9012
May 04, 202221.7827.5520.5027.5527.5533
May 03, 202225.6325.6325.6325.6325.631
May 02, 202221.5026.7021.5026.5026.5053
Apr 29, 202221.0026.7519.5021.5021.50135
Apr 28, 202222.0027.0022.0027.0027.0052
Apr 27, 202227.0027.0027.0027.0027.001
Apr 26, 202222.6027.0021.0027.0027.0097
Apr 25, 202227.3827.3827.3827.3827.38-
Apr 22, 202227.3827.3827.3827.3827.381
Apr 21, 202227.2027.5023.2027.5027.5081
Apr 20, 202225.5028.1025.5028.1028.1012
Apr 19, 202228.1028.1025.5028.1028.109
Apr 18, 202225.7027.3525.7025.7525.753
Apr 14, 202225.7025.7025.6525.6525.6532
Apr 13, 202228.1828.1828.1828.1828.18-
Apr 12, 202228.9028.9025.7528.1828.1811
Apr 11, 202228.9028.9028.9028.9028.906
Apr 08, 202228.9028.9028.9028.9028.90-
Apr 07, 202229.5029.5025.5028.9028.9052
Apr 06, 202229.5029.5029.5029.5029.50-
Apr 05, 202224.0029.5024.0029.5029.5042
Apr 04, 202226.0026.0026.0026.0026.0010
Apr 01, 202229.4029.4029.4029.4029.40-
Mar 31, 202229.4029.4029.4029.4029.405
Mar 30, 202225.1029.4025.1029.4029.4030
Mar 29, 202229.2529.9024.5824.5824.58321
Mar 28, 202231.9031.9029.2529.2529.2538
Mar 25, 202234.8534.8527.0031.9031.9021
Mar 24, 202227.2539.6526.0027.0027.0093
Mar 23, 202228.0828.0828.0828.0828.081
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...