NasdaqCM - Delayed Quote USD

Hoth Therapeutics, Inc. (HOTH)

Compare
0.8400 +0.0092 (+1.11%)
At close: 4:00 PM EST
0.8201 -0.02 (-2.37%)
After hours: 5:41 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 0.8145 0.8600 0.7977 0.8400 0.8400 380,473
Nov 21, 2024 0.8350 0.8540 0.7700 0.8310 0.8310 1,024,000
Nov 20, 2024 0.9500 1.0200 0.8180 0.8270 0.8270 9,228,500
Nov 19, 2024 0.8100 0.8290 0.7830 0.8180 0.8180 11,795,700
Nov 18, 2024 0.8210 0.8400 0.7900 0.7910 0.7910 84,700
Nov 15, 2024 0.8500 0.8500 0.7600 0.8180 0.8180 157,700
Nov 14, 2024 0.8570 0.8700 0.8320 0.8460 0.8460 51,100
Nov 13, 2024 0.8500 0.9040 0.8300 0.8730 0.8730 140,000
Nov 12, 2024 0.8890 0.9000 0.8630 0.8990 0.8990 109,300
Nov 11, 2024 0.8900 0.9200 0.8770 0.8900 0.8900 152,600
Nov 8, 2024 0.8970 0.9180 0.8800 0.9180 0.9180 87,100
Nov 7, 2024 0.9300 0.9300 0.8770 0.8970 0.8970 73,500
Nov 6, 2024 0.8850 0.9110 0.8600 0.8810 0.8810 110,600
Nov 5, 2024 0.9020 0.9350 0.8870 0.8970 0.8970 143,600
Nov 4, 2024 0.8790 0.9100 0.8500 0.8900 0.8900 148,700
Nov 1, 2024 0.8990 0.9100 0.8550 0.8600 0.8600 131,000
Oct 31, 2024 0.8500 0.8970 0.8500 0.8500 0.8500 183,500
Oct 30, 2024 0.9300 0.9760 0.8500 0.9020 0.9020 889,500
Oct 29, 2024 0.8900 1.3300 0.8500 0.9750 0.9750 16,882,700
Oct 28, 2024 0.8290 0.8800 0.8200 0.8800 0.8800 93,800
Oct 25, 2024 0.8590 0.8590 0.8300 0.8400 0.8400 78,200
Oct 24, 2024 0.8520 0.8600 0.8200 0.8450 0.8450 61,400
Oct 23, 2024 0.8600 0.8600 0.8200 0.8400 0.8400 90,400
Oct 22, 2024 0.8800 0.8800 0.8400 0.8600 0.8600 152,900
Oct 21, 2024 0.9330 0.9330 0.8500 0.8800 0.8800 203,100
Oct 18, 2024 0.9110 0.9600 0.8720 0.9290 0.9290 364,800
Oct 17, 2024 0.8830 0.9400 0.8830 0.9000 0.9000 247,400
Oct 16, 2024 0.8240 0.9500 0.7960 0.9300 0.9300 1,072,900
Oct 15, 2024 0.9300 0.9300 0.8210 0.8870 0.8870 11,732,300
Oct 14, 2024 0.7400 0.8330 0.6510 0.8200 0.8200 1,035,500
Oct 11, 2024 0.7330 0.7600 0.7330 0.7510 0.7510 55,300
Oct 10, 2024 0.7760 0.7800 0.7300 0.7420 0.7420 90,400
Oct 9, 2024 0.7910 0.8260 0.7700 0.7960 0.7960 52,100
Oct 8, 2024 0.8100 0.8300 0.7910 0.7920 0.7920 34,100
Oct 7, 2024 0.8170 0.8300 0.8000 0.8290 0.8290 46,800
Oct 4, 2024 0.8180 0.8400 0.7800 0.8260 0.8260 67,100
Oct 3, 2024 0.8550 0.8800 0.7610 0.7820 0.7820 143,500
Oct 2, 2024 0.8530 0.8900 0.8200 0.8280 0.8280 114,600
Oct 1, 2024 0.9000 0.9000 0.8500 0.8600 0.8600 84,300
Sep 30, 2024 0.9400 0.9400 0.8700 0.8800 0.8800 64,800
Sep 27, 2024 0.8700 0.9300 0.8610 0.9100 0.9100 154,000
Sep 26, 2024 0.8700 0.9090 0.8530 0.8800 0.8800 114,900
Sep 25, 2024 0.8700 0.9000 0.8500 0.8920 0.8920 209,900
Sep 24, 2024 0.8800 0.8900 0.8400 0.8600 0.8600 151,100
Sep 23, 2024 0.9410 0.9680 0.8900 0.9130 0.9130 203,300
Sep 20, 2024 0.9530 1.0000 0.9310 0.9700 0.9700 231,400
Sep 19, 2024 1.0000 1.0000 0.9400 0.9800 0.9800 329,900
Sep 18, 2024 1.0100 1.0300 0.9500 1.0100 1.0100 836,600
Sep 17, 2024 1.1800 1.2400 1.0100 1.0700 1.0700 10,831,500
Sep 16, 2024 1.0700 1.1050 0.9700 1.0100 1.0100 321,800
Sep 13, 2024 1.1200 1.1400 1.0200 1.1000 1.1000 339,500
Sep 12, 2024 1.1400 1.2500 1.1300 1.1300 1.1300 571,800
Sep 11, 2024 1.0400 1.2100 1.0300 1.1900 1.1900 920,500
Sep 10, 2024 1.0000 1.1700 1.0000 1.1200 1.1200 1,260,000
Sep 9, 2024 0.9790 1.0400 0.9000 0.9900 0.9900 1,683,000
Sep 6, 2024 1.1000 1.1400 0.9700 1.0600 1.0600 6,200,300
Sep 5, 2024 1.1300 1.5000 1.0300 1.2600 1.2600 166,377,800
Sep 4, 2024 0.6900 0.7200 0.6700 0.7100 0.7100 59,100
Sep 3, 2024 0.6940 0.7000 0.6600 0.6950 0.6950 14,100
Aug 30, 2024 0.6910 0.7200 0.6750 0.6940 0.6940 41,200
Aug 29, 2024 0.6860 0.7090 0.6800 0.7000 0.7000 58,200
Aug 28, 2024 0.7500 0.7500 0.6820 0.7070 0.7070 94,000
Aug 27, 2024 0.7550 0.7660 0.7210 0.7300 0.7300 66,600
Aug 26, 2024 0.7480 0.7800 0.7480 0.7670 0.7670 57,900
Aug 23, 2024 0.7700 0.7700 0.7200 0.7590 0.7590 147,200
Aug 22, 2024 0.7080 0.7300 0.6810 0.7260 0.7260 47,700
Aug 21, 2024 0.7150 0.7190 0.6750 0.7010 0.7010 126,500
Aug 20, 2024 0.7320 0.7500 0.6800 0.6820 0.6820 173,500
Aug 19, 2024 0.7400 0.7700 0.7000 0.7550 0.7550 333,200
Aug 16, 2024 0.6300 0.7500 0.6000 0.7040 0.7040 518,900
Aug 15, 2024 0.6490 0.6490 0.5900 0.6170 0.6170 3,407,900
Aug 14, 2024 0.6000 0.6150 0.5850 0.6050 0.6050 56,300
Aug 13, 2024 0.6200 0.6240 0.5870 0.6060 0.6060 71,400
Aug 12, 2024 0.6100 0.6250 0.5900 0.6240 0.6240 59,300
Aug 9, 2024 0.6260 0.6280 0.6000 0.6100 0.6100 58,800
Aug 8, 2024 0.5910 0.6560 0.5800 0.6260 0.6260 158,200
Aug 7, 2024 0.6250 0.6400 0.5810 0.5900 0.5900 152,800
Aug 6, 2024 0.6270 0.6490 0.6100 0.6280 0.6280 64,400
Aug 5, 2024 0.6200 0.6550 0.6050 0.6290 0.6290 133,900
Aug 2, 2024 0.6800 0.7300 0.6250 0.7040 0.7040 160,200
Aug 1, 2024 0.7000 0.7050 0.6800 0.6900 0.6900 203,000
Jul 31, 2024 0.6690 0.7000 0.6200 0.6870 0.6870 391,600
Jul 30, 2024 0.7750 0.7780 0.6700 0.6700 0.6700 596,900
Jul 29, 2024 0.8000 0.8250 0.7600 0.7800 0.7800 593,900
Jul 26, 2024 0.9000 0.9000 0.8300 0.8350 0.8350 948,600
Jul 25, 2024 0.9500 1.0200 0.7970 0.8100 0.8100 1,827,300
Jul 24, 2024 1.2700 1.2700 0.8900 1.0700 1.0700 34,543,200
Jul 23, 2024 0.8500 1.0000 0.8400 0.9720 0.9720 439,300
Jul 22, 2024 0.8300 0.8600 0.7890 0.8400 0.8400 77,000
Jul 19, 2024 0.9100 0.9400 0.7200 0.8220 0.8220 371,600
Jul 18, 2024 0.9050 0.9700 0.8410 0.8910 0.8910 147,200
Jul 17, 2024 0.9400 0.9500 0.8800 0.9400 0.9400 51,200
Jul 16, 2024 1.0000 1.0400 0.8280 0.9300 0.9300 585,000
Jul 15, 2024 0.9000 0.9150 0.8800 0.8800 0.8800 21,700
Jul 12, 2024 0.9000 0.9300 0.8900 0.8900 0.8900 17,800
Jul 11, 2024 0.9400 0.9400 0.8750 0.9100 0.9100 24,000
Jul 10, 2024 0.9090 0.9400 0.8940 0.9170 0.9170 25,900
Jul 9, 2024 0.9240 0.9400 0.8750 0.8880 0.8880 25,000
Jul 8, 2024 0.9500 0.9500 0.8700 0.9020 0.9020 92,800
Jul 5, 2024 0.9100 0.9390 0.8700 0.8700 0.8700 41,500
Jul 3, 2024 0.8900 0.8950 0.8700 0.8950 0.8950 37,900
Jul 2, 2024 0.9150 0.9270 0.8830 0.8830 0.8830 19,300
Jul 1, 2024 0.9090 0.9500 0.9090 0.9150 0.9150 14,500
Jun 28, 2024 0.9050 0.9170 0.8950 0.9090 0.9090 11,400
Jun 27, 2024 0.9100 0.9350 0.8630 0.9170 0.9170 20,200
Jun 26, 2024 0.9300 0.9400 0.8740 0.8990 0.8990 47,000
Jun 25, 2024 0.9220 0.9340 0.8950 0.9000 0.9000 22,800
Jun 24, 2024 0.9500 0.9560 0.8950 0.9300 0.9300 49,700
Jun 21, 2024 0.9460 0.9500 0.9000 0.9240 0.9240 55,500
Jun 20, 2024 0.9000 0.9600 0.8900 0.9300 0.9300 95,300
Jun 18, 2024 0.9000 0.9700 0.9000 0.9100 0.9100 61,600
Jun 17, 2024 0.9370 0.9370 0.8900 0.9240 0.9240 62,700
Jun 14, 2024 0.9430 0.9900 0.9200 0.9600 0.9600 60,500
Jun 13, 2024 0.9930 0.9930 0.9350 0.9620 0.9620 52,900
Jun 12, 2024 1.0200 1.0500 0.9200 0.9840 0.9840 180,300
Jun 11, 2024 0.9600 0.9900 0.9000 0.9880 0.9880 284,300
Jun 10, 2024 0.9630 1.0200 0.9000 1.0000 1.0000 2,161,300
Jun 7, 2024 1.1200 1.1400 1.0900 1.0900 1.0900 28,200
Jun 6, 2024 1.1570 1.1800 1.1200 1.1300 1.1300 42,500
Jun 5, 2024 1.1600 1.1900 1.1400 1.1510 1.1510 10,400
Jun 4, 2024 1.1650 1.1800 1.1300 1.1420 1.1420 16,100
Jun 3, 2024 1.1600 1.2000 1.1500 1.1700 1.1700 29,900
May 31, 2024 1.1600 1.1910 1.1500 1.1700 1.1700 18,100
May 30, 2024 1.1700 1.2000 1.1600 1.1700 1.1700 10,600
May 29, 2024 1.2090 1.2200 1.1500 1.1500 1.1500 23,100
May 28, 2024 1.1700 1.2200 1.1500 1.1600 1.1600 54,800
May 24, 2024 1.1600 1.2200 1.1600 1.2200 1.2200 30,000
May 23, 2024 1.1900 1.1950 1.1600 1.1600 1.1600 17,700
May 22, 2024 1.2300 1.2300 1.1600 1.2000 1.2000 30,300
May 21, 2024 1.1800 1.2300 1.1500 1.1850 1.1850 28,400
May 20, 2024 1.2200 1.2200 1.1800 1.2000 1.2000 37,400
May 17, 2024 1.1800 1.2000 1.1700 1.1800 1.1800 19,400
May 16, 2024 1.1700 1.2100 1.1500 1.1900 1.1900 26,100
May 15, 2024 1.1700 1.2200 1.1600 1.1600 1.1600 38,600
May 14, 2024 1.2300 1.2300 1.1700 1.1800 1.1800 23,000
May 13, 2024 1.1900 1.2200 1.1800 1.2200 1.2200 9,800
May 10, 2024 1.1720 1.2200 1.1600 1.1700 1.1700 22,500
May 9, 2024 1.1800 1.2200 1.1700 1.2000 1.2000 10,300
May 8, 2024 1.2200 1.2300 1.1700 1.2100 1.2100 18,800
May 7, 2024 1.2280 1.2300 1.1700 1.1900 1.1900 11,200
May 6, 2024 1.2150 1.2300 1.1700 1.1700 1.1700 20,500
May 3, 2024 1.2200 1.2700 1.1600 1.2100 1.2100 73,400
May 2, 2024 1.2190 1.2500 1.1900 1.2290 1.2290 29,400
May 1, 2024 1.1930 1.2300 1.1700 1.1900 1.1900 11,400
Apr 30, 2024 1.1800 1.2200 1.1720 1.2150 1.2150 32,900
Apr 29, 2024 1.1800 1.2300 1.1800 1.2000 1.2000 17,400
Apr 26, 2024 1.1500 1.1900 1.1200 1.1600 1.1600 49,000
Apr 25, 2024 1.1400 1.2000 1.1000 1.1700 1.1700 39,600
Apr 24, 2024 1.1700 1.2100 1.1500 1.1700 1.1700 16,700
Apr 23, 2024 1.2100 1.2100 1.1500 1.1900 1.1900 28,900
Apr 22, 2024 1.2300 1.2300 1.1500 1.1500 1.1500 15,000
Apr 19, 2024 1.1860 1.2300 1.1700 1.1960 1.1960 22,200
Apr 18, 2024 1.1900 1.2300 1.1700 1.1800 1.1800 19,600
Apr 17, 2024 1.2100 1.2550 1.1500 1.2300 1.2300 23,600
Apr 16, 2024 1.2000 1.2700 1.1500 1.2000 1.2000 75,500
Apr 15, 2024 1.2300 1.2700 1.1900 1.2000 1.2000 55,300
Apr 12, 2024 1.3100 1.3100 1.2180 1.2200 1.2200 28,100
Apr 11, 2024 1.2800 1.3200 1.2200 1.2700 1.2700 38,500
Apr 10, 2024 1.2600 1.3200 1.2100 1.2600 1.2600 67,600
Apr 9, 2024 1.3700 1.3900 1.2500 1.2800 1.2800 49,600
Apr 8, 2024 1.3800 1.4000 1.2900 1.3400 1.3400 64,700
Apr 5, 2024 1.4500 1.4500 1.3500 1.4000 1.4000 63,300
Apr 4, 2024 1.4500 1.4500 1.4000 1.4300 1.4300 37,300
Apr 3, 2024 1.3700 1.4400 1.3400 1.4200 1.4200 60,400
Apr 2, 2024 1.4700 1.4700 1.3500 1.3700 1.3700 143,500
Apr 1, 2024 1.4800 1.4900 1.3500 1.4200 1.4200 311,900
Mar 28, 2024 1.4000 1.5200 1.3610 1.5200 1.5200 255,300
Mar 27, 2024 1.5700 1.6000 1.3000 1.3800 1.3800 3,258,100
Mar 26, 2024 1.5200 1.5300 1.4900 1.4900 1.4900 69,500
Mar 25, 2024 1.5000 1.6000 1.5000 1.5200 1.5200 150,000
Mar 22, 2024 1.6400 1.6400 1.5000 1.5000 1.5000 265,000
Mar 21, 2024 1.3700 1.6500 1.3700 1.6500 1.6500 644,600
Mar 20, 2024 1.3700 1.4900 1.3400 1.4600 1.4600 1,044,800
Mar 19, 2024 1.4000 1.6700 1.2100 1.3500 1.3500 19,564,500
Mar 18, 2024 1.1500 1.2200 1.1500 1.1500 1.1500 26,100
Mar 15, 2024 1.1600 1.2500 1.1600 1.1600 1.1600 39,300
Mar 14, 2024 1.2000 1.2000 1.1600 1.1800 1.1800 38,900
Mar 13, 2024 1.2400 1.2800 1.1600 1.1700 1.1700 57,900
Mar 12, 2024 1.3300 1.3300 1.2500 1.2500 1.2500 15,700
Mar 11, 2024 1.3400 1.3460 1.2900 1.3100 1.3100 25,400
Mar 8, 2024 1.2870 1.3000 1.2700 1.3000 1.3000 4,200
Mar 7, 2024 1.2740 1.3000 1.2600 1.2850 1.2850 14,200
Mar 6, 2024 1.2800 1.3200 1.2600 1.3100 1.3100 15,100
Mar 5, 2024 1.2500 1.3100 1.2500 1.2900 1.2900 5,900
Mar 4, 2024 1.3200 1.3300 1.2500 1.2750 1.2750 43,600
Mar 1, 2024 1.3400 1.3400 1.3000 1.3400 1.3400 40,600
Feb 29, 2024 1.2700 1.3300 1.2300 1.2300 1.2300 113,100
Feb 28, 2024 1.2400 1.3240 1.2400 1.3000 1.3000 21,100
Feb 27, 2024 1.2600 1.3100 1.2540 1.2700 1.2700 23,600
Feb 26, 2024 1.2600 1.3400 1.2200 1.2800 1.2800 309,800
Feb 23, 2024 1.2700 1.3300 1.2680 1.2950 1.2950 4,100
Feb 22, 2024 1.3300 1.3900 1.2600 1.2950 1.2950 45,800
Feb 21, 2024 1.3500 1.3850 1.3300 1.3300 1.3300 13,400
Feb 20, 2024 1.3800 1.4000 1.3500 1.3500 1.3500 7,800
Feb 16, 2024 1.3800 1.4300 1.3600 1.3800 1.3800 20,500
Feb 15, 2024 1.3800 1.4400 1.3800 1.4160 1.4160 26,200
Feb 14, 2024 1.3800 1.4100 1.3500 1.3500 1.3500 28,400
Feb 13, 2024 1.3600 1.4300 1.3600 1.4000 1.4000 26,900
Feb 12, 2024 1.4300 1.4300 1.3200 1.3700 1.3700 40,200
Feb 9, 2024 1.4000 1.4500 1.3700 1.3800 1.3800 59,000
Feb 8, 2024 1.3600 1.4000 1.3400 1.4000 1.4000 10,300
Feb 7, 2024 1.3600 1.4100 1.3400 1.3800 1.3800 14,500
Feb 6, 2024 1.3900 1.4200 1.3400 1.4200 1.4200 33,500
Feb 5, 2024 1.4300 1.4560 1.3300 1.3500 1.3500 82,800
Feb 2, 2024 1.3200 1.3540 1.2500 1.2900 1.2900 12,500
Feb 1, 2024 1.3200 1.3660 1.3200 1.3300 1.3300 13,000
Jan 31, 2024 1.3510 1.4170 1.3500 1.3600 1.3600 16,100
Jan 30, 2024 1.3800 1.3900 1.3300 1.3570 1.3570 28,800
Jan 29, 2024 1.3600 1.4400 1.3600 1.3700 1.3700 14,600
Jan 26, 2024 1.3200 1.4300 1.3190 1.4000 1.4000 72,100
Jan 25, 2024 1.2800 1.3470 1.2800 1.3000 1.3000 11,200
Jan 24, 2024 1.2800 1.3200 1.2750 1.3050 1.3050 25,900
Jan 23, 2024 1.2400 1.3000 1.2400 1.2800 1.2800 33,200
Jan 22, 2024 1.2900 1.3000 1.2200 1.2700 1.2700 33,800
Jan 19, 2024 1.3200 1.3900 1.2300 1.2900 1.2900 172,600
Jan 18, 2024 1.3600 1.5400 1.3000 1.3700 1.3700 1,636,300
Jan 17, 2024 1.2400 1.2900 1.1600 1.2900 1.2900 38,400
Jan 16, 2024 1.2700 1.3090 1.2520 1.2700 1.2700 35,700
Jan 12, 2024 1.2900 1.3540 1.2900 1.3200 1.3200 20,700
Jan 11, 2024 1.3300 1.3300 1.2900 1.2900 1.2900 28,700
Jan 10, 2024 1.3600 1.4070 1.2800 1.3400 1.3400 139,400
Jan 9, 2024 1.3400 1.6900 1.2700 1.3500 1.3500 1,120,200
Jan 8, 2024 1.3500 1.3500 1.2900 1.3400 1.3400 61,600
Jan 5, 2024 1.3800 1.4400 1.3600 1.3600 1.3600 61,000
Jan 4, 2024 1.4500 1.4700 1.4000 1.4300 1.4300 46,000
Jan 3, 2024 1.4800 1.5000 1.3600 1.4700 1.4700 78,600
Jan 2, 2024 1.4400 1.5000 1.3300 1.4500 1.4500 89,100
Dec 29, 2023 1.4800 1.5500 1.4000 1.4400 1.4400 170,900
Dec 28, 2023 1.5800 1.6140 1.4700 1.5600 1.5600 267,800
Dec 27, 2023 1.5700 1.7300 1.4100 1.6100 1.6100 7,890,700
Dec 26, 2023 1.3000 1.3750 1.3000 1.3500 1.3500 24,900
Dec 22, 2023 1.1600 1.3700 1.1600 1.3500 1.3500 130,700
Dec 21, 2023 1.2100 1.2100 1.1550 1.1700 1.1700 28,800
Dec 20, 2023 1.2000 1.2000 1.1500 1.1700 1.1700 50,300
Dec 19, 2023 1.1500 1.1920 1.1500 1.1800 1.1800 33,200
Dec 18, 2023 1.2100 1.2200 1.1500 1.1500 1.1500 47,300
Dec 15, 2023 1.2500 1.2900 1.2000 1.2000 1.2000 39,900
Dec 14, 2023 1.3200 1.3200 1.2200 1.2500 1.2500 40,800
Dec 13, 2023 1.1800 1.2900 1.1600 1.2600 1.2600 23,600
Dec 12, 2023 1.3200 1.3200 1.1900 1.2200 1.2200 53,900
Dec 11, 2023 1.3300 1.3400 1.2500 1.3100 1.3100 61,700
Dec 8, 2023 1.3000 1.3500 1.2200 1.2700 1.2700 35,600
Dec 7, 2023 1.2100 1.3600 1.1300 1.3000 1.3000 145,200
Dec 6, 2023 1.2700 1.2800 1.1800 1.2400 1.2400 165,100
Dec 5, 2023 1.2400 1.3900 1.1800 1.3000 1.3000 2,105,300
Dec 4, 2023 1.1800 1.2600 1.1200 1.2400 1.2400 61,900
Dec 1, 2023 1.1200 1.1600 1.0800 1.1600 1.1600 26,800
Nov 30, 2023 1.1900 1.1900 1.1200 1.1200 1.1200 49,800
Nov 29, 2023 1.1200 1.2000 1.1140 1.1400 1.1400 73,900
Nov 28, 2023 1.1190 1.1500 1.1190 1.1400 1.1400 37,300
Nov 27, 2023 1.0950 1.1610 1.0600 1.1000 1.1000 40,500
Nov 24, 2023 1.0700 1.1200 1.0700 1.1100 1.1100 20,800

Related Tickers