Skip to main content

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, 2023 1.990 2.400 1.990 2.060 526,800 +0.08(+4.20%)
Mar 30, 2023 2.000 2.070 1.910 1.977 84,526 -0.04(-1.89%)
Mar 29, 2023 2.130 2.160 2.010 2.015 62,712 -0.04(-2.18%)
Mar 28, 2023 2.180 2.190 2.000 2.060 196,498 -0.19(-8.44%)
Mar 27, 2023 2.000 2.630 1.990 2.250 1,071,695 +0.24(+11.94%)
Mar 24, 2023 1.970 2.060 1.970 2.010 25,644 +0.05(+2.55%)
Mar 23, 2023 2.030 2.075 1.930 1.960 76,977 -0.07(-3.45%)
Mar 22, 2023 2.200 2.200 2.030 2.030 60,422 -0.14(-6.45%)
Mar 21, 2023 2.080 2.190 2.040 2.170 75,519 +0.11(+5.34%)
Mar 20, 2023 2.060 2.120 2.000 2.060 148,214 -0.01(-0.48%)
Mar 17, 2023 2.270 2.290 2.041 2.070 135,664 -0.16(-7.17%)
Mar 16, 2023 2.270 2.360 2.210 2.230 56,702 -0.11(-4.70%)
Mar 15, 2023 2.450 2.490 2.270 2.340 111,989 -0.14(-5.65%)
Mar 14, 2023 2.620 2.680 2.420 2.480 171,712 -0.14(-5.34%)
Mar 13, 2023 2.370 2.650 2.320 2.620 273,311 +0.19(+7.82%)
Mar 10, 2023 2.610 2.611 2.340 2.430 185,441 -0.14(-5.45%)
Mar 09, 2023 2.690 2.750 2.510 2.570 162,372 -0.17(-6.20%)
Mar 08, 2023 2.670 2.790 2.610 2.740 542,012 +0.06(+2.24%)
Mar 07, 2023 2.750 2.790 2.610 2.680 128,645 -0.03(-1.11%)
Mar 06, 2023 2.790 2.960 2.680 2.710 321,083 -0.14(-4.91%)
Mar 03, 2023 2.790 2.850 2.750 2.850 118,083 +0.02(+0.71%)
Mar 02, 2023 2.750 2.830 2.638 2.830 126,474 +0.02(+0.71%)
Mar 01, 2023 2.860 2.900 2.720 2.810 207,587 -0.10(-3.44%)
Feb 28, 2023 2.870 3.100 2.770 2.910 1,087,973 +0.20(+7.38%)
Feb 27, 2023 2.810 2.900 2.680 2.710 285,180 -0.09(-3.21%)
Feb 24, 2023 2.900 2.970 2.740 2.800 394,709 -0.21(-6.98%)
Feb 23, 2023 2.900 3.060 2.720 3.010 618,434 +0.07(+2.38%)
Feb 22, 2023 2.980 3.650 2.861 2.940 17,704,044 +0.35(+13.51%)
Feb 21, 2023 2.780 2.810 2.510 2.590 364,505 -0.27(-9.44%)
Feb 17, 2023 3.070 3.070 2.810 2.860 807,770 -0.29(-9.21%)
Feb 16, 2023 2.620 3.750 2.530 3.150 9,270,936 +0.55(+21.15%)
Feb 15, 2023 2.640 2.990 2.550 2.600 1,194,440 -0.05(-1.89%)
Feb 14, 2023 2.670 2.777 2.510 2.650 231,460 -0.01(-0.38%)
Feb 13, 2023 2.990 3.019 2.650 2.660 194,386 -0.28(-9.52%)
Feb 10, 2023 3.220 3.383 2.910 2.940 374,672 -0.42(-12.50%)
Feb 09, 2023 3.400 3.780 3.270 3.360 835,936 -0.12(-3.45%)
Feb 08, 2023 5.170 5.300 3.450 3.480 7,377,671 -0.82(-19.07%)
Feb 07, 2023 4.540 4.638 4.140 4.300 75,775 -0.29(-6.32%)
Feb 06, 2023 4.890 4.940 4.450 4.590 59,869 -0.35(-7.09%)
Feb 03, 2023 4.880 5.050 4.810 4.940 47,140 +0.01(+0.10%)
Feb 02, 2023 4.910 5.100 4.860 4.935 43,212 -0.07(-1.30%)
Feb 01, 2023 5.050 5.270 4.800 5.000 41,459 -0.05(-0.99%)
Jan 31, 2023 4.990 5.350 4.810 5.050 122,922 +0.09(+1.81%)
Jan 30, 2023 5.000 5.080 4.780 4.960 36,842 +0.16(+3.33%)
Jan 27, 2023 5.000 5.180 4.780 4.800 116,616 -0.12(-2.44%)
Jan 26, 2023 5.080 5.200 4.830 4.920 82,047 -0.23(-4.47%)
Jan 25, 2023 5.010 5.150 5.010 5.150 29,510 +0.05(+0.98%)
Jan 24, 2023 5.210 5.210 5.020 5.100 32,296 -0.02(-0.39%)
Jan 23, 2023 5.700 5.700 5.010 5.120 77,732 -0.49(-8.73%)
Jan 20, 2023 5.580 5.880 5.430 5.610 125,039 -0.11(-1.92%)
Jan 19, 2023 5.540 5.770 5.520 5.720 15,434 +0.09(+1.60%)
Jan 18, 2023 5.880 6.240 5.430 5.630 72,098 -0.50(-8.16%)
Jan 17, 2023 6.250 6.428 5.880 6.130 83,406 -0.30(-4.67%)
Jan 13, 2023 6.290 6.700 6.250 6.430 54,723 +0.01(+0.16%)
Jan 12, 2023 6.660 6.950 6.300 6.420 137,472 -0.43(-6.28%)
Jan 11, 2023 7.510 7.800 6.770 6.850 218,546 -0.67(-8.91%)
Jan 10, 2023 6.170 7.654 6.170 7.520 283,004 +1.02(+15.69%)
Jan 09, 2023 6.190 6.850 6.110 6.500 183,639 +0.21(+3.34%)
Jan 06, 2023 5.850 6.440 5.450 6.290 255,499 +0.39(+6.61%)
Jan 05, 2023 6.530 6.530 5.560 5.900 277,594 -0.63(-9.65%)
Jan 04, 2023 6.600 7.470 6.080 6.530 1,327,122 -0.03(-0.46%)
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.