Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Heart Test Laboratories, Inc. - Common Stock (NQ: HSCS )

5.420 -0.210 (-3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 5.510 5.980 5.210 5.420 98,329 -0.21(-3.73%)
May 21, 2024 5.940 6.070 5.571 5.630 89,240 -0.25(-4.25%)
May 20, 2024 6.810 6.950 5.802 5.880 165,590 -1.09(-15.64%)
May 17, 2024 8.700 8.704 6.830 6.970 348,903 +6.86(+6062.69%)
May 16, 2024 0.0884 0.1350 0.0782 0.1131 40,866,896 +0.02(+25.81%)
May 15, 2024 0.0830 0.0899 0.0735 0.0899 7,360,133 +0.01(+13.65%)
May 14, 2024 0.0700 0.0820 0.0721 0.0791 3,187,056 +0.01(+12.04%)
May 13, 2024 0.0750 0.0750 0.0681 0.0706 5,316,232 -0.02(-19.77%)
May 10, 2024 0.0872 0.0893 0.0871 0.0880 748,427 -0.00(-2.11%)
May 09, 2024 0.0900 0.0917 0.0872 0.0899 928,288 +0.00(+1.01%)
May 08, 2024 0.0860 0.0898 0.0854 0.0890 1,099,384 +0.00(+2.53%)
May 07, 2024 0.0910 0.0911 0.0850 0.0868 1,511,923 +0.00(+0.81%)
May 06, 2024 0.0905 0.0905 0.0861 0.0861 2,085,359 -0.00(-3.04%)
May 03, 2024 0.0942 0.0943 0.0880 0.0888 1,459,730 -0.01(-6.03%)
May 02, 2024 0.0926 0.0945 0.0908 0.0945 1,256,396 +0.00(+2.05%)
May 01, 2024 0.0938 0.0953 0.0910 0.0926 635,779 +0.00(+0.22%)
Apr 30, 2024 0.0935 0.0964 0.0910 0.0924 997,351 -0.00(-4.15%)
Apr 29, 2024 0.0950 0.0984 0.0920 0.0964 1,320,727 -0.00(-1.03%)
Apr 26, 2024 0.0969 0.1017 0.0936 0.0974 1,665,925 -0.00(-2.50%)
Apr 25, 2024 0.1000 0.1058 0.0961 0.0999 2,846,237 -0.01(-7.41%)
Apr 24, 2024 0.1178 0.1278 0.1040 0.1079 29,685,400 +0.01(+9.10%)
Apr 23, 2024 0.0995 0.1020 0.0980 0.0989 529,298 -0.00(-1.00%)
Apr 22, 2024 0.1020 0.1020 0.0981 0.0999 674,674 -0.00(-0.20%)
Apr 19, 2024 0.1052 0.1084 0.0990 0.1001 1,213,582 -0.01(-7.74%)
Apr 18, 2024 0.1007 0.1100 0.0985 0.1085 661,669 +0.01(+7.43%)
Apr 17, 2024 0.1030 0.1050 0.0998 0.1010 512,634 -0.00(-2.88%)
Apr 16, 2024 0.1017 0.1056 0.0905 0.1040 1,726,112 +0.00(+1.46%)
Apr 15, 2024 0.1082 0.1099 0.1010 0.1025 1,104,888 -0.00(-4.21%)
Apr 12, 2024 0.1059 0.1088 0.1010 0.1070 991,863 +0.00(+0.09%)
Apr 11, 2024 0.1111 0.1120 0.1061 0.1069 631,216 -0.00(-4.38%)
Apr 10, 2024 0.1200 0.1200 0.1045 0.1118 1,149,829 -0.00(-0.80%)
Apr 09, 2024 0.1064 0.1128 0.1064 0.1127 884,978 +0.00(+4.16%)
Apr 08, 2024 0.1100 0.1114 0.1050 0.1082 568,568 -0.00(-1.28%)
Apr 05, 2024 0.1050 0.1120 0.1050 0.1096 726,184 +0.00(+1.95%)
Apr 04, 2024 0.1052 0.1100 0.1040 0.1075 1,076,861 +0.00(+1.70%)
Apr 03, 2024 0.1080 0.1085 0.1030 0.1057 936,145 +0.00(+0.86%)
Apr 02, 2024 0.1140 0.1141 0.1021 0.1048 1,661,978 -0.01(-6.09%)
Apr 01, 2024 0.1175 0.1198 0.1103 0.1116 1,163,450 -0.01(-4.53%)
Mar 28, 2024 0.1200 0.1210 0.1147 0.1169 1,482,600 -0.00(-0.17%)
Mar 27, 2024 0.1179 0.1200 0.1160 0.1171 816,225 -0.00(-2.34%)
Mar 26, 2024 0.1230 0.1230 0.1170 0.1199 904,109 -0.00(-0.08%)
Mar 25, 2024 0.1200 0.1249 0.1196 0.1200 453,183 +0.00(+0.00%)
Mar 22, 2024 0.1200 0.1209 0.1180 0.1200 670,019 +0.00(+0.33%)
Mar 21, 2024 0.1229 0.1260 0.1183 0.1196 801,012 -0.00(-3.94%)
Mar 20, 2024 0.1290 0.1291 0.1215 0.1245 1,070,983 -0.00(-1.97%)
Mar 19, 2024 0.1199 0.1293 0.1170 0.1270 1,323,475 +0.01(+4.10%)
Mar 18, 2024 0.1323 0.1323 0.1200 0.1220 1,450,277 -0.00(-3.71%)
Mar 15, 2024 0.1260 0.1349 0.1260 0.1267 1,972,908 +0.00(+1.36%)
Mar 14, 2024 0.1184 0.1269 0.1176 0.1250 1,293,714 +0.01(+5.75%)
Mar 13, 2024 0.1160 0.1197 0.1152 0.1182 1,338,202 +0.00(+1.11%)
Mar 12, 2024 0.1200 0.1229 0.1131 0.1169 2,767,472 -0.00(-2.99%)
Mar 11, 2024 0.1226 0.1246 0.1171 0.1205 848,403 -0.00(-0.99%)
Mar 08, 2024 0.1300 0.1300 0.1161 0.1217 1,485,105 -0.00(-3.57%)
Mar 07, 2024 0.1300 0.1300 0.1201 0.1262 1,632,602 -0.00(-2.92%)
Mar 06, 2024 0.1400 0.1420 0.1230 0.1300 4,529,795 -0.05(-27.41%)
Mar 05, 2024 0.1350 0.1850 0.1278 0.1791 12,098,501 +0.05(+35.37%)
Mar 04, 2024 0.1200 0.1333 0.1200 0.1323 2,384,454 +0.01(+8.98%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.