Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hls Therapeutics Inc (TSX: HLS )

3.600 +0.100 (+2.86%)

Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	3.590	3.600	3.540	3.600	9,600	+0.10(+2.86%)
Sep 25, 2024	3.530	3.530	3.500	3.500	1,800	+0.07(+2.04%)
Sep 24, 2024	3.510	3.530	3.430	3.430	4,634	+0.02(+0.59%)
Sep 23, 2024	3.220	3.590	3.220	3.410	9,948	+0.21(+6.56%)
Sep 20, 2024	3.130	3.260	3.130	3.200	179,869	-0.10(-3.03%)
Sep 19, 2024	3.300	3.300	3.220	3.300	1,323	+0.00(+0.00%)
Sep 18, 2024	3.110	3.390	3.110	3.300	3,080	+0.06(+1.85%)
Sep 17, 2024	3.250	3.340	3.240	3.240	3,040	-0.02(-0.61%)
Sep 16, 2024	3.230	3.280	3.230	3.260	1,832	+0.00(+0.00%)
Sep 13, 2024	3.260	3.260	3.240	3.260	2,967	-0.08(-2.40%)
Sep 12, 2024	3.350	3.350	3.250	3.340	26,302	-0.01(-0.30%)
Sep 11, 2024	3.340	3.350	3.310	3.350	15,200	-0.05(-1.47%)
Sep 10, 2024	3.400	3.400	3.250	3.400	18,800	+0.03(+0.89%)
Sep 09, 2024	3.190	3.400	3.190	3.370	18,800	+0.17(+5.31%)
Sep 06, 2024	3.060	3.210	3.060	3.200	4,851	-0.01(-0.31%)
Sep 05, 2024	3.210	3.220	3.210	3.210	9,500	+0.00(+0.00%)
Sep 04, 2024	3.220	3.220	3.210	3.210	301	-0.04(-1.23%)
Sep 03, 2024	3.340	3.350	3.250	3.250	5,501	-0.07(-2.11%)
Aug 30, 2024				3.320	0	+0.02(+0.61%)
Aug 29, 2024	3.130	3.300	3.130	3.300	8,905	+0.20(+6.45%)
Aug 28, 2024	3.100	3.100	3.100	3.100	113	-0.06(-1.90%)
Aug 27, 2024	3.030	3.230	3.030	3.160	3,000	+0.04(+1.28%)
Aug 26, 2024	3.020	3.120	3.000	3.120	1,209	+0.02(+0.65%)
Aug 23, 2024	3.200	3.220	3.100	3.100	19,914	-0.13(-4.02%)
Aug 22, 2024	3.190	3.230	3.190	3.230	3,108	+0.00(+0.00%)
Aug 21, 2024	3.090	3.330	3.090	3.230	6,300	+0.18(+5.90%)
Aug 20, 2024	3.100	3.210	3.050	3.050	2,830	-0.24(-7.29%)
Aug 19, 2024	3.200	3.370	3.200	3.290	5,409	+0.10(+3.13%)
Aug 16, 2024	3.120	3.190	3.120	3.190	3,200	+0.02(+0.63%)
Aug 15, 2024	3.250	3.250	3.130	3.170	1,200	-0.05(-1.55%)
Aug 14, 2024	3.080	3.220	3.080	3.220	210	+0.00(+0.00%)
Aug 13, 2024	3.110	3.220	3.100	3.220	773,700	-0.01(-0.31%)
Aug 12, 2024	3.190	3.230	3.100	3.230	2,200	+0.02(+0.62%)
Aug 09, 2024	3.160	3.210	3.120	3.210	491,900	+0.09(+2.88%)
Aug 08, 2024	3.300	3.310	3.100	3.120	1,247,762	+0.07(+2.30%)
Aug 07, 2024	3.050	3.050	3.050	3.050	2,600	+0.04(+1.33%)
Aug 06, 2024	3.060	3.090	3.010	3.010	1,900	-0.14(-4.44%)
Aug 02, 2024				3.150	0	+0.01(+0.32%)
Aug 01, 2024	3.100	3.140	3.080	3.140	501	-0.13(-3.98%)
Jul 31, 2024	3.130	3.270	3.130	3.270	2,403	+0.01(+0.31%)
Jul 30, 2024	3.260	3.260	3.260	3.260	100	-0.09(-2.69%)
Jul 26, 2024				3.350	2	+0.21(+6.69%)
Jul 25, 2024	3.140	3.140	3.140	3.140	300	-0.10(-3.09%)
Jul 24, 2024	3.150	3.240	3.070	3.240	484,718	-0.02(-0.61%)
Jul 23, 2024	3.400	3.400	3.250	3.260	802	-0.33(-9.19%)
Jul 22, 2024	3.590	3.590	3.590	3.590	100	+0.25(+7.49%)
Jul 19, 2024	3.200	3.340	3.200	3.340	1,801	+0.14(+4.37%)
Jul 18, 2024	3.450	3.500	3.180	3.200	2,305	-0.25(-7.25%)
Jul 17, 2024	3.470	3.470	3.450	3.450	2,125	+0.00(+0.00%)
Jul 16, 2024	3.450	3.460	3.450	3.450	2,003	-0.02(-0.58%)
Jul 15, 2024	3.480	3.480	3.470	3.470	600	+0.02(+0.58%)
Jul 12, 2024	3.500	3.790	3.450	3.450	1,100	+0.00(+0.00%)
Jul 10, 2024				3.450	3	-0.03(-0.86%)
Jul 09, 2024	3.500	3.510	3.480	3.480	9,700	-0.03(-0.85%)
Jul 08, 2024	3.450	3.510	3.450	3.510	2,585	-0.13(-3.57%)
Jul 05, 2024	3.640	3.640	3.640	3.640	1,300	-0.01(-0.27%)
Jul 03, 2024				3.650	1	+0.11(+3.11%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hls Therapeutics Inc (TSX: HLS )

Historical Prices