• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Helius Medical Technologies Inc (NQ: HSDT )

    0.5030 -0.0030 (-0.59%)
    Streaming Delayed Price Updated: 11:39 AM EST, Nov 4, 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 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 32,041 +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 0.8300 0.8297 0.7900 0.8101 74,067 -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.