Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heart Test Laboratories, Inc. - Common Stock (NQ: HSCS )

6.200 +0.670 (+12.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.1695 0.1743 0.1655 0.1710 1,248,946 -0.00(-2.84%)
Dec 28, 2023 0.1625 0.1795 0.1625 0.1760 2,677,823 +0.01(+6.67%)
Dec 27, 2023 0.1720 0.1730 0.1605 0.1650 2,970,825 -0.01(-3.57%)
Dec 26, 2023 0.1718 0.1780 0.1659 0.1711 2,408,838 -0.00(-1.10%)
Dec 22, 2023 0.1593 0.1769 0.1555 0.1730 4,493,617 +0.02(+9.63%)
Dec 21, 2023 0.1620 0.1630 0.1541 0.1578 2,727,252 -0.00(-1.50%)
Dec 20, 2023 0.1654 0.1663 0.1570 0.1602 2,723,047 -0.01(-3.67%)
Dec 19, 2023 0.1618 0.1698 0.1610 0.1663 2,566,714 +0.00(+2.34%)
Dec 18, 2023 0.1727 0.1782 0.1602 0.1625 4,437,311 -0.01(-8.24%)
Dec 15, 2023 0.1800 0.1870 0.1620 0.1771 12,190,746 +0.02(+12.09%)
Dec 14, 2023 0.1657 0.1657 0.1540 0.1580 8,377,662 -0.00(-2.65%)
Dec 13, 2023 0.1645 0.1700 0.1600 0.1623 2,687,827 -0.00(-1.40%)
Dec 12, 2023 0.1650 0.1750 0.1600 0.1646 3,700,077 -0.01(-4.02%)
Dec 11, 2023 0.1530 0.1914 0.1530 0.1715 6,940,136 +0.01(+7.05%)
Dec 08, 2023 0.1795 0.1810 0.1500 0.1602 7,745,560 -0.02(-10.50%)
Dec 07, 2023 0.1800 0.1949 0.1765 0.1790 3,691,081 -0.00(-1.49%)
Dec 06, 2023 0.1800 0.1890 0.1726 0.1817 8,421,974 -0.02(-8.60%)
Dec 05, 2023 0.2400 0.2442 0.1923 0.1988 45,140,800 +0.01(+4.91%)
Dec 04, 2023 0.2150 0.2150 0.1850 0.1895 8,128,002 -0.03(-15.44%)
Dec 01, 2023 0.2210 0.2324 0.2150 0.2241 6,384,686 -0.02(-7.40%)
Nov 30, 2023 0.2455 0.2509 0.2281 0.2420 10,693,076 -0.01(-4.35%)
Nov 29, 2023 0.2323 0.2600 0.2240 0.2530 13,430,486 -0.01(-5.21%)
Nov 28, 2023 0.2661 0.2900 0.2420 0.2669 42,406,132 +0.05(+24.43%)
Nov 27, 2023 0.2423 0.2440 0.1925 0.2145 15,255,344 -0.01(-5.09%)
Nov 24, 2023 0.2252 0.2370 0.2065 0.2260 7,909,963 -0.01(-4.24%)
Nov 22, 2023 0.2420 0.2739 0.2150 0.2360 57,615,176 +0.04(+20.35%)
Nov 21, 2023 0.1867 0.2100 0.1700 0.1961 10,251,551 +0.01(+6.00%)
Nov 20, 2023 0.1900 0.2150 0.1774 0.1850 24,263,372 +0.02(+11.65%)
Nov 17, 2023 0.1600 0.1711 0.1545 0.1657 10,604,536 -0.00(-1.60%)
Nov 16, 2023 0.1690 0.1885 0.1500 0.1684 15,762,158 +0.02(+12.27%)
Nov 15, 2023 0.2232 0.2450 0.1449 0.1500 68,385,968 -0.03(-16.62%)
Nov 14, 2023 0.1588 0.1800 0.1551 0.1799 3,581,339 +0.02(+16.06%)
Nov 13, 2023 0.1668 0.1703 0.1550 0.1550 5,379,711 -0.00(-1.65%)
Nov 10, 2023 0.1850 0.1876 0.1551 0.1576 5,172,268 -0.03(-14.81%)
Nov 09, 2023 0.2132 0.2500 0.1770 0.1850 8,968,035 -0.04(-19.21%)
Nov 08, 2023 0.4995 0.5200 0.2000 0.2290 86,470,392 +0.08(+53.38%)
Nov 07, 2023 0.1600 0.1650 0.1490 0.1493 1,007,611 -0.01(-7.27%)
Nov 06, 2023 0.2488 0.2488 0.1450 0.1610 2,092,513 -0.07(-30.30%)
Nov 03, 2023 0.2100 0.2571 0.1953 0.2310 798,998 +0.02(+9.43%)
Nov 02, 2023 0.2310 0.2375 0.2110 0.2111 162,723 -0.02(-8.22%)
Nov 01, 2023 0.2385 0.2599 0.2013 0.2300 387,832 -0.02(-7.70%)
Oct 31, 2023 0.2460 0.2600 0.2310 0.2492 60,016 +0.00(+2.01%)
Oct 30, 2023 0.2527 0.2776 0.2411 0.2443 86,803 -0.01(-2.28%)
Oct 27, 2023 0.2500 0.2666 0.2445 0.2500 81,411 +0.01(+4.12%)
Oct 26, 2023 0.2464 0.2600 0.2317 0.2401 159,659 -0.01(-2.16%)
Oct 25, 2023 0.3000 0.3250 0.2313 0.2454 270,415 -0.06(-18.88%)
Oct 24, 2023 0.3800 0.3900 0.2923 0.3025 291,154 -0.08(-20.42%)
Oct 23, 2023 0.3900 0.4199 0.3780 0.3801 125,747 -0.01(-1.88%)
Oct 20, 2023 0.3790 0.4100 0.3755 0.3874 78,952 +0.01(+1.95%)
Oct 19, 2023 0.3756 0.3999 0.3755 0.3800 25,871 +0.00(+1.20%)
Oct 18, 2023 0.3800 0.4000 0.3755 0.3755 26,002 -0.01(-3.35%)
Oct 17, 2023 0.4056 0.4056 0.3884 0.3885 16,612 +0.01(+3.43%)
Oct 16, 2023 0.3800 0.4199 0.3756 0.3756 69,040 +0.00(+0.03%)
Oct 13, 2023 0.3822 0.4200 0.3700 0.3755 33,357 -0.02(-4.94%)
Oct 12, 2023 0.4132 0.4250 0.3900 0.3950 30,688 +0.00(+0.74%)
Oct 11, 2023 0.4300 0.4296 0.3921 0.3921 21,124 -0.03(-6.67%)
Oct 10, 2023 0.4500 0.4500 0.3912 0.4201 37,397 +0.03(+6.52%)
Oct 09, 2023 0.4200 0.4255 0.3660 0.3944 35,851 -0.00(-1.15%)
Oct 06, 2023 0.3802 0.4200 0.3800 0.3990 28,979 +0.02(+4.89%)
Oct 05, 2023 0.4150 0.4391 0.3804 0.3804 21,311 -0.04(-9.43%)
Oct 04, 2023 0.4500 0.4500 0.4160 0.4200 21,379 -0.01(-2.28%)
Oct 03, 2023 0.4400 0.4400 0.4200 0.4298 17,333 +0.00(+0.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.