Canada markets open in 2 hours 24 minutes

Hoth Therapeutics, Inc. (HOTH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8260+0.0445 (+5.69%)
At close: 04:00PM EDT
0.8300 +0.00 (+0.48%)
After hours: 07:17PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20240.81800.84000.78000.82600.826067,100
Oct 03, 20240.85500.88000.76100.78200.7820143,500
Oct 02, 20240.85300.89000.82000.82800.8280114,600
Oct 01, 20240.90000.90000.85000.86000.860084,300
Sept 30, 20240.94000.94000.87000.88000.880064,800
Sept 27, 20240.87000.93000.86100.91000.9100154,000
Sept 26, 20240.87000.90900.85300.88000.8800114,900
Sept 25, 20240.87000.90000.85000.89200.8920209,900
Sept 24, 20240.88000.89000.84000.86000.8600151,100
Sept 23, 20240.94100.96800.89000.91300.9130203,300
Sept 20, 20240.95301.00000.93100.97000.9700231,400
Sept 19, 20241.00001.00000.94000.98000.9800329,900
Sept 18, 20241.01001.03000.95001.01001.0100836,600
Sept 17, 20241.18001.24001.01001.07001.070010,831,500
Sept 16, 20241.07001.10500.97001.01001.0100321,800
Sept 13, 20241.12001.14001.02001.10001.1000339,500
Sept 12, 20241.14001.25001.13001.13001.1300571,800
Sept 11, 20241.04001.21001.03001.19001.1900920,500
Sept 10, 20241.00001.17001.00001.12001.12001,260,000
Sept 09, 20240.97901.04000.90000.99000.99001,683,000
Sept 06, 20241.10001.14000.97001.06001.06006,200,300
Sept 05, 20241.13001.50001.03001.26001.2600166,377,800
Sept 04, 20240.69000.72000.67000.71000.710059,100
Sept 03, 20240.69400.70000.66000.69500.695014,100
Aug 30, 20240.69100.72000.67500.69400.694041,200
Aug 29, 20240.68600.70900.68000.70000.700058,200
Aug 28, 20240.75000.75000.68200.70700.707094,000
Aug 27, 20240.75500.76600.72100.73000.730066,600
Aug 26, 20240.74800.78000.74800.76700.767057,900
Aug 23, 20240.77000.77000.72000.75900.7590147,200
Aug 22, 20240.70800.73000.68100.72600.726047,700
Aug 21, 20240.71500.71900.67500.70100.7010126,500
Aug 20, 20240.73200.75000.68000.68200.6820173,500
Aug 19, 20240.74000.77000.70000.75500.7550333,200
Aug 16, 20240.63000.75000.60000.70400.7040518,900
Aug 15, 20240.64900.64900.59000.61700.61703,407,900
Aug 14, 20240.60000.61500.58500.60500.605056,300
Aug 13, 20240.62000.62400.58700.60600.606071,400
Aug 12, 20240.61000.62500.59000.62400.624059,300
Aug 09, 20240.62600.62800.60000.61000.610058,800
Aug 08, 20240.59100.65600.58000.62600.6260158,200
Aug 07, 20240.62500.64000.58100.59000.5900152,800
Aug 06, 20240.62700.64900.61000.62800.628064,400
Aug 05, 20240.62000.65500.60500.62900.6290133,900
Aug 02, 20240.68000.73000.62500.70400.7040160,200
Aug 01, 20240.70000.70500.68000.69000.6900203,000
Jul 31, 20240.66900.70000.62000.68700.6870391,600
Jul 30, 20240.77500.77800.67000.67000.6700596,900
Jul 29, 20240.80000.82500.76000.78000.7800593,900
Jul 26, 20240.90000.90000.83000.83500.8350948,600
Jul 25, 20240.95001.02000.79700.81000.81001,827,300
Jul 24, 20241.27001.27000.89001.07001.070034,543,200
Jul 23, 20240.85001.00000.84000.97200.9720439,300
Jul 22, 20240.83000.86000.78900.84000.840077,000
Jul 19, 20240.91000.94000.72000.82200.8220371,600
Jul 18, 20240.90500.97000.84100.89100.8910147,200
Jul 17, 20240.94000.95000.88000.94000.940051,200
Jul 16, 20241.00001.04000.82800.93000.9300585,000
Jul 15, 20240.90000.91500.88000.88000.880021,700
Jul 12, 20240.90000.93000.89000.89000.890017,800
Jul 11, 20240.94000.94000.87500.91000.910024,000
Jul 10, 20240.90900.94000.89400.91700.917025,900
Jul 09, 20240.92400.94000.87500.88800.888025,000
Jul 08, 20240.95000.95000.87000.90200.902092,800
Jul 05, 20240.91000.93900.87000.87000.870041,500
Jul 03, 20240.89000.89500.87000.89500.895037,900
Jul 02, 20240.91500.92700.88300.88300.883019,300
Jul 01, 20240.90900.95000.90900.91500.915014,500
Jun 28, 20240.90500.91700.89500.90900.909011,400
Jun 27, 20240.91000.93500.86300.91700.917020,200
Jun 26, 20240.93000.94000.87400.89900.899047,000
Jun 25, 20240.92200.93400.89500.90000.900022,800
Jun 24, 20240.95000.95600.89500.93000.930049,700
Jun 21, 20240.94600.95000.90000.92400.924055,500
Jun 20, 20240.90000.96000.89000.93000.930095,300
Jun 18, 20240.90000.97000.90000.91000.910061,600
Jun 17, 20240.93700.93700.89000.92400.924062,700
Jun 14, 20240.94300.99000.92000.96000.960060,500
Jun 13, 20240.99300.99300.93500.96200.962052,900
Jun 12, 20241.02001.05000.92000.98400.9840180,300
Jun 11, 20240.96000.99000.90000.98800.9880284,300
Jun 10, 20240.96301.02000.90001.00001.00002,161,300
Jun 07, 20241.12001.14001.09001.09001.090028,200
Jun 06, 20241.15701.18001.12001.13001.130042,500
Jun 05, 20241.16001.19001.14001.15101.151010,400
Jun 04, 20241.16501.18001.13001.14201.142016,100
Jun 03, 20241.16001.20001.15001.17001.170029,900
May 31, 20241.16001.19101.15001.17001.170018,100
May 30, 20241.17001.20001.16001.17001.170010,600
May 29, 20241.20901.22001.15001.15001.150023,100
May 28, 20241.17001.22001.15001.16001.160054,800
May 24, 20241.16001.22001.16001.22001.220030,000
May 23, 20241.19001.19501.16001.16001.160017,700
May 22, 20241.23001.23001.16001.20001.200030,300
May 21, 20241.18001.23001.15001.18501.185028,400
May 20, 20241.22001.22001.18001.20001.200037,400
May 17, 20241.18001.20001.17001.18001.180019,400
May 16, 20241.17001.21001.15001.19001.190026,100
May 15, 20241.17001.22001.16001.16001.160038,600
May 14, 20241.23001.23001.17001.18001.180023,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...