Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helius Medical Technologies Inc (NQ: HSDT )

0.4552 -0.0330 (-6.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.4550 0.5008 0.4532 0.4552 168,694 -0.03(-6.76%)
Nov 26, 2024 0.4538 0.5200 0.4538 0.4882 71,364 +0.03(+6.08%)
Nov 25, 2024 0.4791 0.4999 0.4532 0.4602 26,270 +0.01(+1.54%)
Nov 22, 2024 0.4600 0.5100 0.4500 0.4532 266,743 +0.02(+5.35%)
Nov 21, 2024 0.4550 0.4699 0.4151 0.4302 58,008 -0.02(-4.87%)
Nov 20, 2024 0.4790 0.4849 0.4499 0.4522 14,209 -0.01(-1.63%)
Nov 19, 2024 0.4544 0.4799 0.4400 0.4597 74,003 -0.02(-4.37%)
Nov 18, 2024 0.5100 0.5100 0.4272 0.4807 174,643 -0.03(-6.64%)
Nov 15, 2024 0.5471 0.5799 0.5100 0.5149 104,038 -0.03(-5.87%)
Nov 14, 2024 0.5700 0.5711 0.5400 0.5470 39,809 -0.02(-3.19%)
Nov 13, 2024 0.5686 0.5800 0.5400 0.5650 131,893 +0.01(+1.93%)
Nov 12, 2024 0.5500 0.5706 0.5288 0.5543 24,839 -0.01(-1.89%)
Nov 11, 2024 0.5750 0.6000 0.5284 0.5650 74,790 -0.00(-0.53%)
Nov 08, 2024 0.5516 0.5733 0.5225 0.5680 92,219 +0.02(+2.97%)
Nov 07, 2024 0.6180 0.6395 0.5100 0.5516 323,416 -0.05(-7.87%)
Nov 06, 2024 0.5300 0.6000 0.5101 0.5987 115,614 +0.05(+9.65%)
Nov 05, 2024 0.5300 0.5577 0.4900 0.5460 56,536 +0.04(+7.91%)
Nov 04, 2024 0.5212 0.5400 0.4900 0.5060 31,901 +0.00(+0.00%)
Nov 01, 2024 0.5080 0.5279 0.5050 0.5060 30,326 -0.00(-0.20%)
Oct 31, 2024 0.5122 0.5497 0.5050 0.5070 108,453 -0.04(-7.78%)
Oct 30, 2024 0.5041 0.5498 0.4800 0.5498 99,937 +0.07(+14.52%)
Oct 29, 2024 0.4775 0.5041 0.4775 0.4801 31,436 +0.00(+0.54%)
Oct 28, 2024 0.4900 0.4926 0.4432 0.4775 193,602 -0.02(-3.05%)
Oct 25, 2024 0.5327 0.5397 0.4900 0.4925 62,662 -0.05(-8.80%)
Oct 24, 2024 0.5070 0.5600 0.5000 0.5400 27,495 +0.02(+4.05%)
Oct 23, 2024 0.5901 0.5901 0.5100 0.5190 185,990 -0.07(-12.05%)
Oct 22, 2024 0.5700 0.5998 0.5200 0.5901 186,784 +0.02(+3.53%)
Oct 21, 2024 0.5238 0.6000 0.5100 0.5700 399,024 +0.03(+5.56%)
Oct 18, 2024 0.5500 0.5500 0.5009 0.5400 261,702 -0.01(-1.82%)
Oct 17, 2024 0.5600 0.5600 0.4200 0.5500 1,299,357 +0.00(+0.00%)
Oct 16, 2024 0.4600 0.5597 0.4105 0.5500 10,429,405 +0.18(+47.02%)
Oct 15, 2024 0.4815 0.4875 0.3730 0.3741 827,281 -0.11(-22.05%)
Oct 14, 2024 0.4800 0.4900 0.4519 0.4799 137,431 -0.01(-1.05%)
Oct 11, 2024 0.5000 0.5000 0.4530 0.4850 29,524 +0.00(+0.21%)
Oct 10, 2024 0.4700 0.5054 0.4629 0.4840 13,369 +0.01(+1.47%)
Oct 09, 2024 0.4700 0.5099 0.4501 0.4770 20,077 -0.01(-1.06%)
Oct 08, 2024 0.5150 0.5220 0.4511 0.4821 105,614 -0.03(-5.49%)
Oct 07, 2024 0.5400 0.5500 0.5100 0.5101 35,913 -0.04(-7.25%)
Oct 04, 2024 0.5400 0.5500 0.5150 0.5500 31,809 +0.02(+3.62%)
Oct 03, 2024 0.5500 0.5544 0.5200 0.5308 51,571 +0.00(+0.25%)
Oct 02, 2024 0.5310 0.5400 0.5150 0.5295 39,562 +0.01(+1.91%)
Oct 01, 2024 0.5403 0.5500 0.5067 0.5196 215,277 -0.04(-7.43%)
Sep 30, 2024 0.7010 0.7010 0.5500 0.5613 899,120 -0.11(-16.76%)
Sep 27, 2024 0.6900 0.7024 0.6740 0.6743 101,083 -0.01(-0.91%)
Sep 26, 2024 0.7390 0.7390 0.6740 0.6805 81,404 -0.04(-5.38%)
Sep 25, 2024 0.7610 0.7610 0.6702 0.7192 107,291 -0.04(-5.44%)
Sep 24, 2024 0.7933 0.8168 0.7110 0.7606 150,829 -0.03(-3.72%)
Sep 23, 2024 0.8276 0.8368 0.7758 0.7900 102,593 -0.03(-3.16%)
Sep 20, 2024 0.8426 0.8426 0.8027 0.8158 39,955 -0.01(-1.18%)
Sep 19, 2024 0.8211 0.8288 0.7956 0.8255 106,672 +0.02(+2.71%)
Sep 18, 2024 0.8378 0.8444 0.8037 0.8037 165,150 -0.02(-2.51%)
Sep 17, 2024 0.8101 0.8400 0.7858 0.8244 259,453 +0.01(+1.77%)
Sep 16, 2024 0.8297 0.8297 0.7900 0.8101 73,567 -0.02(-2.40%)
Sep 13, 2024 0.8130 0.8399 0.7932 0.8300 226,298 -0.00(-0.59%)
Sep 12, 2024 0.8143 0.8478 0.8000 0.8349 122,439 +0.03(+3.84%)
Sep 11, 2024 0.8400 0.8500 0.7610 0.8040 422,519 -0.05(-5.90%)
Sep 10, 2024 0.9500 0.9500 0.8118 0.8544 318,979 -0.11(-11.00%)
Sep 09, 2024 0.8400 1.060 0.8001 0.9600 935,453 +0.08(+8.97%)
Sep 06, 2024 0.7872 1.040 0.7210 0.8810 5,536,776 +0.13(+17.50%)
Sep 05, 2024 0.8100 0.8477 0.7158 0.7498 565,223 -0.06(-6.86%)
Sep 04, 2024 0.8304 0.8400 0.7958 0.8050 152,209 -0.05(-6.00%)
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.