Canada markets closed

Hoth Therapeutics, Inc. (HOTH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2100-0.0100 (-0.82%)
At close: 04:00PM EDT
1.2100 0.00 (0.00%)
After hours: 07:30PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.22021.26891.17001.21001.210073,397
May 02, 20241.21901.25001.19001.22901.229029,400
May 01, 20241.19301.23001.17001.19001.190011,400
Apr 30, 20241.18001.22001.17201.21501.215032,900
Apr 29, 20241.18001.23001.18001.20001.200017,400
Apr 26, 20241.15001.19001.12001.16001.160049,000
Apr 25, 20241.14001.20001.10001.17001.170039,600
Apr 24, 20241.17001.21001.15001.17001.170016,700
Apr 23, 20241.21001.21001.15001.19001.190028,900
Apr 22, 20241.23001.23001.15001.15001.150015,000
Apr 19, 20241.18601.23001.17001.19601.196022,200
Apr 18, 20241.19001.23001.17001.18001.180019,600
Apr 17, 20241.21001.25501.15001.23001.230023,600
Apr 16, 20241.20001.27001.15001.20001.200075,500
Apr 15, 20241.23001.27001.19001.20001.200055,300
Apr 12, 20241.31001.31001.21801.22001.220028,100
Apr 11, 20241.28001.32001.22001.27001.270038,500
Apr 10, 20241.26001.32001.21001.26001.260067,600
Apr 09, 20241.37001.39001.25001.28001.280049,600
Apr 08, 20241.38001.40001.29001.34001.340064,700
Apr 05, 20241.45001.45001.35001.40001.400063,300
Apr 04, 20241.45001.45001.40001.43001.430037,300
Apr 03, 20241.37001.44001.34001.42001.420060,400
Apr 02, 20241.47001.47001.35001.37001.3700143,500
Apr 01, 20241.48001.49001.35001.42001.4200311,900
Mar 28, 20241.40001.52001.36101.52001.5200255,300
Mar 27, 20241.57001.60001.30001.38001.38003,258,100
Mar 26, 20241.52001.53001.49001.49001.490069,500
Mar 25, 20241.50001.60001.50001.52001.5200150,000
Mar 22, 20241.64001.64001.50001.50001.5000265,000
Mar 21, 20241.37001.65001.37001.65001.6500644,600
Mar 20, 20241.37001.49001.34001.46001.46001,044,800
Mar 19, 20241.40001.67001.21001.35001.350019,564,500
Mar 18, 20241.15001.22001.15001.15001.150026,100
Mar 15, 20241.16001.25001.16001.16001.160039,300
Mar 14, 20241.20001.20001.16001.18001.180038,900
Mar 13, 20241.24001.28001.16001.17001.170057,900
Mar 12, 20241.33001.33001.25001.25001.250015,700
Mar 11, 20241.34001.34601.29001.31001.310025,400
Mar 08, 20241.28701.30001.27001.30001.30004,200
Mar 07, 20241.27401.30001.26001.28501.285014,200
Mar 06, 20241.28001.32001.26001.31001.310015,100
Mar 05, 20241.25001.31001.25001.29001.29005,900
Mar 04, 20241.32001.33001.25001.27501.275043,600
Mar 01, 20241.34001.34001.30001.34001.340040,600
Feb 29, 20241.27001.33001.23001.23001.2300113,100
Feb 28, 20241.24001.32401.24001.30001.300021,100
Feb 27, 20241.26001.31001.25401.27001.270023,600
Feb 26, 20241.26001.34001.22001.28001.2800309,800
Feb 23, 20241.27001.33001.26801.29501.29504,100
Feb 22, 20241.33001.39001.26001.29501.295045,800
Feb 21, 20241.35001.38501.33001.33001.330013,400
Feb 20, 20241.38001.40001.35001.35001.35007,800
Feb 16, 20241.38001.43001.36001.38001.380020,500
Feb 15, 20241.38001.44001.38001.41601.416026,200
Feb 14, 20241.38001.41001.35001.35001.350028,400
Feb 13, 20241.36001.43001.36001.40001.400026,900
Feb 12, 20241.43001.43001.32001.37001.370040,200
Feb 09, 20241.40001.45001.37001.38001.380059,000
Feb 08, 20241.36001.40001.34001.40001.400010,300
Feb 07, 20241.36001.41001.34001.38001.380014,500
Feb 06, 20241.39001.42001.34001.42001.420033,500
Feb 05, 20241.43001.45601.33001.35001.350082,800
Feb 02, 20241.32001.35401.25001.29001.290012,500
Feb 01, 20241.32001.36601.32001.33001.330013,000
Jan 31, 20241.35101.41701.35001.36001.360016,100
Jan 30, 20241.38001.39001.33001.35701.357028,800
Jan 29, 20241.36001.44001.36001.37001.370014,600
Jan 26, 20241.32001.43001.31901.40001.400072,100
Jan 25, 20241.28001.34701.28001.30001.300011,200
Jan 24, 20241.28001.32001.27501.30501.305025,900
Jan 23, 20241.24001.30001.24001.28001.280033,200
Jan 22, 20241.29001.30001.22001.27001.270033,800
Jan 19, 20241.32001.39001.23001.29001.2900172,600
Jan 18, 20241.36001.54001.30001.37001.37001,636,300
Jan 17, 20241.24001.29001.16001.29001.290038,400
Jan 16, 20241.27001.30901.25201.27001.270035,700
Jan 12, 20241.29001.35401.29001.32001.320020,700
Jan 11, 20241.33001.33001.29001.29001.290028,700
Jan 10, 20241.36001.40701.28001.34001.3400139,400
Jan 09, 20241.34001.69001.27001.35001.35001,120,200
Jan 08, 20241.35001.35001.29001.34001.340061,600
Jan 05, 20241.38001.44001.36001.36001.360061,000
Jan 04, 20241.45001.47001.40001.43001.430046,000
Jan 03, 20241.48001.50001.36001.47001.470078,600
Jan 02, 20241.44001.50001.33001.45001.450089,100
Dec 29, 20231.48001.55001.40001.44001.4400170,900
Dec 28, 20231.58001.61401.47001.56001.5600267,800
Dec 27, 20231.57001.73001.41001.61001.61007,890,700
Dec 26, 20231.30001.37501.30001.35001.350024,900
Dec 22, 20231.16001.37001.16001.35001.3500130,700
Dec 21, 20231.21001.21001.15501.17001.170028,800
Dec 20, 20231.20001.20001.15001.17001.170050,300
Dec 19, 20231.15001.19201.15001.18001.180033,200
Dec 18, 20231.21001.22001.15001.15001.150047,300
Dec 15, 20231.25001.29001.20001.20001.200039,900
Dec 14, 20231.32001.32001.22001.25001.250040,800
Dec 13, 20231.18001.29001.16001.26001.260023,600
Dec 12, 20231.32001.32001.19001.22001.220053,900
Dec 11, 20231.33001.34001.25001.31001.310061,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...