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

Helius Medical Technologies, Inc. - Class A Common Stock (NQ: HSDT )

0.9100 +0.4300 (+89.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 1.030 1.450 0.7021 0.9100 122,253,720 +0.43(+89.58%)
Dec 19, 2024 0.4899 0.5080 0.4500 0.4800 36,820 -0.01(-1.52%)
Dec 18, 2024 0.4630 0.5097 0.4630 0.4874 70,897 +0.02(+3.70%)
Dec 17, 2024 0.4700 0.4985 0.4288 0.4700 73,722 -0.01(-2.06%)
Dec 16, 2024 0.4700 0.4900 0.4400 0.4799 34,800 -0.01(-2.06%)
Dec 13, 2024 0.5400 0.5590 0.4300 0.4900 281,976 -0.04(-8.27%)
Dec 12, 2024 0.5616 0.5800 0.5161 0.5342 101,622 -0.04(-7.74%)
Dec 11, 2024 0.5890 0.5890 0.5345 0.5790 115,530 -0.01(-1.70%)
Dec 10, 2024 0.5900 0.5890 0.5500 0.5890 46,217 +0.03(+5.14%)
Dec 09, 2024 0.6127 0.6127 0.5600 0.5602 77,151 -0.04(-6.65%)
Dec 06, 2024 0.6200 0.6230 0.5183 0.6001 271,689 -0.02(-3.21%)
Dec 05, 2024 0.6300 0.7551 0.6200 0.6200 872,246 +0.01(+1.47%)
Dec 04, 2024 0.6600 0.6700 0.5902 0.6110 490,569 -0.05(-7.42%)
Dec 03, 2024 0.5900 0.6900 0.5558 0.6600 1,014,092 +0.04(+6.93%)
Dec 02, 2024 0.4900 0.6500 0.4540 0.6172 619,292 +0.13(+26.35%)
Nov 29, 2024 0.4698 0.4885 0.4610 0.4885 33,625 +0.03(+7.32%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.