S&P 500   4,592.13 (+1.31%)
DOW   35,407.24 (+1.08%)
QQQ   371.96 (+1.50%)
AAPL   168.93 (+1.62%)
MSFT   310.45 (+2.35%)
FB   324.92 (+1.67%)
GOOGL   2,742.56 (+1.49%)
AMZN   3,133.00 (+0.22%)
TSLA   1,036.53 (+4.11%)
NVDA   254.36 (+1.47%)
BABA   133.85 (+4.78%)
NIO   30.51 (+6.57%)
AMD   128.33 (+0.05%)
CGC   7.98 (+4.45%)
MU   89.60 (-0.44%)
GE   100.99 (+0.37%)
T   27.34 (+0.22%)
F   22.31 (-0.62%)
DIS   151.37 (+0.84%)
AMC   19.44 (+6.11%)
PFE   54.12 (+1.08%)
ACB   5.00 (+2.88%)
BA   220.59 (+1.62%)
S&P 500   4,592.13 (+1.31%)
DOW   35,407.24 (+1.08%)
QQQ   371.96 (+1.50%)
AAPL   168.93 (+1.62%)
MSFT   310.45 (+2.35%)
FB   324.92 (+1.67%)
GOOGL   2,742.56 (+1.49%)
AMZN   3,133.00 (+0.22%)
TSLA   1,036.53 (+4.11%)
NVDA   254.36 (+1.47%)
BABA   133.85 (+4.78%)
NIO   30.51 (+6.57%)
AMD   128.33 (+0.05%)
CGC   7.98 (+4.45%)
MU   89.60 (-0.44%)
GE   100.99 (+0.37%)
T   27.34 (+0.22%)
F   22.31 (-0.62%)
DIS   151.37 (+0.84%)
AMC   19.44 (+6.11%)
PFE   54.12 (+1.08%)
ACB   5.00 (+2.88%)
BA   220.59 (+1.62%)
S&P 500   4,592.13 (+1.31%)
DOW   35,407.24 (+1.08%)
QQQ   371.96 (+1.50%)
AAPL   168.93 (+1.62%)
MSFT   310.45 (+2.35%)
FB   324.92 (+1.67%)
GOOGL   2,742.56 (+1.49%)
AMZN   3,133.00 (+0.22%)
TSLA   1,036.53 (+4.11%)
NVDA   254.36 (+1.47%)
BABA   133.85 (+4.78%)
NIO   30.51 (+6.57%)
AMD   128.33 (+0.05%)
CGC   7.98 (+4.45%)
MU   89.60 (-0.44%)
GE   100.99 (+0.37%)
T   27.34 (+0.22%)
F   22.31 (-0.62%)
DIS   151.37 (+0.84%)
AMC   19.44 (+6.11%)
PFE   54.12 (+1.08%)
ACB   5.00 (+2.88%)
BA   220.59 (+1.62%)
S&P 500   4,592.13 (+1.31%)
DOW   35,407.24 (+1.08%)
QQQ   371.96 (+1.50%)
AAPL   168.93 (+1.62%)
MSFT   310.45 (+2.35%)
FB   324.92 (+1.67%)
GOOGL   2,742.56 (+1.49%)
AMZN   3,133.00 (+0.22%)
TSLA   1,036.53 (+4.11%)
NVDA   254.36 (+1.47%)
BABA   133.85 (+4.78%)
NIO   30.51 (+6.57%)
AMD   128.33 (+0.05%)
CGC   7.98 (+4.45%)
MU   89.60 (-0.44%)
GE   100.99 (+0.37%)
T   27.34 (+0.22%)
F   22.31 (-0.62%)
DIS   151.37 (+0.84%)
AMC   19.44 (+6.11%)
PFE   54.12 (+1.08%)
ACB   5.00 (+2.88%)
BA   220.59 (+1.62%)
NASDAQ:HSTO

Histogen Stock Chart and Price History

$0.28
0.00 (-0.32%)
(As of 01/20/2022 11:56 AM ET)
Add
Compare
Today's Range
$0.28
$0.29
50-Day Range
$0.27
$0.63
52-Week Range
$0.26
$1.98
Volume
5,600 shs
Average Volume
762,990 shs
Market Capitalization
$11.68 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
0.78

Histogen (NASDAQ:HSTO) Price Performance

5 Day
Performance
+5.58%

1 Month
Performance
-25.89%

3 Month
Performance
-61.41%

Year-To-Date
Performance
-15.84%

1 Year
Performance
-73.83%


Histogen (NASDAQ HSTO) Stock Chart for Thursday, January, 20, 2022

Charts Provided by TradingView.

Histogen (NASDAQ:HSTO) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/19/2022$0.28$0.29
+3.64%
$0.30$0.261.05 million shs$11.89 million
01/18/2022$0.27$0.28
+3.70%
$0.28$0.26890,645 shs$11.48 million
01/17/2022$0.27$0.27$0.28$0.26984,991 shs$11.07 million
01/14/2022$0.27$0.27
+0.04%
$0.28$0.26964,516 shs$11.07 million
01/13/2022$0.28$0.27
-4.30%
$0.28$0.27708,491 shs$11.06 million
01/12/2022$0.28$0.28
-2.77%
$0.29$0.27956,625 shs$11.56 million
01/11/2022$0.28$0.28
+0.46%
$0.29$0.28571,778 shs$11.89 million
01/10/2022$0.31$0.28
-8.52%
$0.31$0.281.78 million shs$11.83 million
01/07/2022$0.31$0.31
-0.64%
$0.33$0.30985,948 shs$12.94 million
01/06/2022$0.32$0.31
-2.86%
$0.33$0.30817,379 shs$13.02 million
01/05/2022$0.34$0.32
-6.03%
$0.35$0.31383,596 shs$13.40 million
01/04/2022$0.35$0.34
-2.01%
$0.36$0.33377,570 shs$14.26 million
01/03/2022$0.33$0.35
+4.84%
$0.37$0.34858,645 shs$14.56 million
12/31/2021$0.33$0.33
+2.31%
$0.34$0.33674,500 shs$13.88 million
12/30/2021$0.33$0.33
-0.85%
$0.33$0.32718,292 shs$13.57 million
12/29/2021$0.34$0.33
-2.67%
$0.34$0.301.21 million shs$13.69 million
12/28/2021$0.34$0.34
-2.03%
$0.36$0.33565,334 shs$14.06 million
12/27/2021$0.37$0.34
-6.83%
$0.38$0.341.33 million shs$14.36 million
12/24/2021$0.37$0.37$0.38$0.36484,736 shs$15.41 million
12/23/2021$0.37$0.37
+0.60%
$0.38$0.36483,624 shs$15.41 million
12/22/2021$0.38$0.37
-2.91%
$0.38$0.36801,190 shs$15.32 million
12/21/2021$0.38$0.38
+0.05%
$0.38$0.37402,723 shs$15.77 million
12/20/2021$0.39$0.38
-2.88%
$0.39$0.36753,044 shs$15.77 million
12/17/2021$0.38$0.39
+2.34%
$0.39$0.37829,860 shs$16.23 million
12/16/2021$0.43$0.38
-10.56%
$0.40$0.381.91 million shs$15.86 million
12/15/2021$0.42$0.43
+1.07%
$0.43$0.40256,433 shs$17.74 million
12/14/2021$0.43$0.42
-1.15%
$0.45$0.41349,686 shs$17.55 million
12/13/2021$0.45$0.43
-6.30%
$0.45$0.41290,714 shs$17.75 million
12/10/2021$0.45$0.45
+1.11%
$0.48$0.45200,581 shs$18.95 million
12/09/2021$0.48$0.45
-6.46%
$0.49$0.44397,862 shs$18.74 million
12/08/2021$0.46$0.48
+5.03%
$0.50$0.44287,154 shs$20.03 million
12/07/2021$0.42$0.46
+7.81%
$0.46$0.41400,910 shs$19.07 million
12/06/2021$0.43$0.42
-0.73%
$0.43$0.39607,598 shs$17.69 million
12/03/2021$0.44$0.43
-1.88%
$0.46$0.41541,584 shs$17.82 million
12/02/2021$0.45$0.44
-2.68%
$0.46$0.42778,613 shs$18.16 million
12/01/2021$0.48$0.45
-6.83%
$0.50$0.44989,935 shs$18.66 million
11/30/2021$0.51$0.48
-4.95%
$0.51$0.47516,157 shs$20.03 million
11/29/2021$0.53$0.51
-4.59%
$0.58$0.50708,016 shs$21.07 million
11/26/2021$0.53$0.53
+0.67%
$0.55$0.49606,383 shs$22.09 million
11/25/2021$0.53$0.53$0.53$0.50523,207 shs$21.94 million
11/24/2021$0.49$0.53
+6.87%
$0.53$0.50522,144 shs$21.94 million
11/23/2021$0.50$0.49
-1.80%
$0.51$0.48682,012 shs$20.53 million
11/22/2021$0.53$0.50
-4.75%
$0.54$0.48669,078 shs$20.91 million
11/19/2021$0.53$0.53
-0.28%
$0.54$0.51455,294 shs$21.95 million
11/18/2021$0.57$0.53
-6.93%
$0.57$0.52648,544 shs$22.01 million
11/17/2021$0.57$0.57
-0.56%
$0.60$0.54682,838 shs$23.65 million
11/16/2021$0.62$0.57
-8.62%
$0.62$0.561.47 million shs$23.79 million
11/15/2021$0.63$0.62
-0.35%
$0.64$0.61652,975 shs$26.03 million
11/12/2021$0.62$0.63
+1.00%
$0.64$0.62417,599 shs$26.12 million
11/11/2021$0.64$0.62
-3.11%
$0.66$0.611.14 million shs$25.86 million
11/10/2021$0.70$0.64
-8.48%
$0.70$0.631.87 million shs$26.69 million
11/09/2021$0.73$0.70
-4.10%
$0.73$0.651.37 million shs$29.17 million
11/08/2021$0.72$0.73
+1.10%
$0.73$0.70591,365 shs$30.42 million
11/05/2021$0.73$0.72
-1.23%
$0.74$0.71528,415 shs$30.09 million
11/04/2021$0.73$0.73
-0.46%
$0.75$0.72351,517 shs$30.46 million
11/03/2021$0.72$0.73
+1.52%
$0.75$0.72325,568 shs$30.60 million
11/02/2021$0.73$0.72
-0.37%
$0.75$0.71570,233 shs$30.15 million
11/01/2021$0.70$0.73
+3.41%
$0.73$0.70520,215 shs$30.26 million
10/29/2021$0.70$0.70
-0.48%
$0.71$0.70184,026 shs$29.26 million
10/28/2021$0.71$0.70
-0.80%
$0.71$0.70307,917 shs$29.40 million
10/27/2021$0.73$0.71
-2.95%
$0.73$0.71278,632 shs$29.64 million
10/26/2021$0.71$0.73
+3.82%
$0.74$0.70629,594 shs$30.54 million
10/25/2021$0.70$0.71
+0.71%
$0.72$0.70183,109 shs$29.42 million
10/22/2021$0.71$0.70
-1.52%
$0.72$0.70420,065 shs$29.21 million
10/21/2021$0.73$0.71
-2.04%
$0.73$0.71264,473 shs$29.66 million
10/20/2021$0.72$0.73
+0.36%
$0.74$0.72155,767 shs$30.28 million
10/19/2021$0.72$0.72
+1.12%
$0.73$0.71146,657 shs$30.17 million
This page was last updated on 1/20/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.