Skip to main content

Helius Medical Technologies Inc (NQ: HSDT )

0.5749 -0.0451 (-7.27%)
Streaming Delayed Price Updated: 3:10 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.