Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Hemostemix Inc. (HMTXF)

0.0640
0.0000
(0.00%)
At close: April 24 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.06400.06400.06400.06400.0640-
Apr 23, 20250.06400.06400.06400.06400.0640-
Apr 22, 20250.06100.06400.06100.06400.06402,380
Apr 21, 20250.06940.06940.06940.06940.0694-
Apr 17, 20250.06940.06940.06940.06940.0694400
Apr 16, 20250.06610.06610.06610.06610.0661-
Apr 15, 20250.06610.06610.06610.06610.0661-
Apr 14, 20250.06610.06610.06610.06610.0661-
Apr 11, 20250.06610.06610.06610.06610.0661-
Apr 10, 20250.06610.06610.06610.06610.06616,077
Apr 9, 20250.06360.06720.06360.06720.06722,479
Apr 8, 20250.07020.07020.07020.07020.0702-
Apr 7, 20250.07020.07020.07020.07020.0702-
Apr 4, 20250.07020.07020.07020.07020.07023,000
Apr 3, 20250.06650.06650.06650.06650.0665-
Apr 2, 20250.06650.06650.06650.06650.066510,000
Apr 1, 20250.05400.05400.05400.05400.0540-
Mar 31, 20250.05400.05400.05400.05400.0540620
Mar 28, 20250.06520.06520.06520.06520.0652-
Mar 27, 20250.06660.06660.05960.06520.065239,100
Mar 26, 20250.07350.07350.07350.07350.0735-
Mar 25, 20250.08350.08740.07350.07350.073556,000
Mar 24, 20250.08270.08270.08270.08270.082710,000
Mar 21, 20250.08180.08180.08180.08180.08185,000
Mar 20, 20250.08400.08400.08400.08400.0840220
Mar 19, 20250.08290.08290.08000.08000.080020,400
Mar 18, 20250.08510.08510.08500.08500.085030,000
Mar 17, 20250.08120.08400.08120.08170.081729,130
Mar 14, 20250.08460.08460.08270.08270.08276,000
Mar 13, 20250.08650.08650.08620.08620.086213,617
Mar 12, 20250.08490.09000.08260.08520.085246,083
Mar 11, 20250.08910.08910.08910.08910.0891600
Mar 10, 20250.09230.09420.08000.08230.082386,285
Mar 7, 20250.09970.10160.09970.10160.10163,000
Mar 6, 20250.11760.11760.10130.10130.101369,870
Mar 5, 20250.11430.11630.11430.11630.116311,500
Mar 4, 20250.11000.11130.11000.11130.111312,000
Mar 3, 20250.11130.11130.11130.11130.111380,067
Feb 28, 20250.11850.11850.11100.11100.111021,439
Feb 27, 20250.11000.11000.11000.11000.1100-
Feb 26, 20250.14100.14100.11000.11000.110010,520
Feb 25, 20250.13900.13900.10300.10300.103086,840
Feb 24, 20250.11800.11800.11080.11080.110811,010
Feb 21, 20250.13050.13050.12500.12500.125010,580
Feb 20, 20250.10970.15750.10970.13960.139629,440
Feb 19, 20250.12800.12800.10100.10100.101069,000
Feb 18, 20250.15790.15790.13040.13040.130464,175
Feb 14, 20250.15000.15000.13810.13810.138110,262
Feb 13, 20250.16880.16880.14190.14190.141919,500
Feb 12, 20250.17600.17600.17230.17230.1723114,415
Feb 11, 20250.18640.18640.18640.18640.1864-
Feb 10, 20250.18590.18990.18590.18640.186417,800
Feb 7, 20250.19000.19000.18250.18250.18253,815
Feb 6, 20250.18510.18510.18510.18510.1851-
Feb 5, 20250.21000.21000.18510.18510.185164,145
Feb 4, 20250.19340.21000.19340.20910.209193,100
Feb 3, 20250.20000.20000.19840.19910.199113,735
Jan 31, 20250.22650.22650.21050.21130.21131,100
Jan 30, 20250.23250.23500.23250.23470.234726,800
Jan 29, 20250.24700.24700.21420.21420.21427,000
Jan 28, 20250.26420.26420.26420.26420.26421,000
Jan 27, 20250.27000.27310.25800.27310.273119,655
Jan 24, 20250.24950.28500.24500.26010.260140,673
Jan 23, 20250.21700.25000.20490.25000.2500895,848
Jan 22, 20250.20000.20480.19500.20480.204830,460
Jan 21, 20250.19830.19830.16540.18780.1878106,040
Jan 17, 20250.19940.21500.19390.21500.215070,248
Jan 16, 20250.16080.19780.16080.18750.1875214,006
Jan 15, 20250.14550.16300.14550.16300.163028,640
Jan 14, 20250.14000.14000.14000.14000.14005,075
Jan 13, 20250.16350.16990.16330.16470.164749,834
Jan 10, 20250.14990.17190.12910.16700.1670140,653
Jan 8, 20250.08780.09500.08780.09500.095034,500
Jan 7, 20250.06800.06800.06800.06800.06801,983
Jan 6, 20250.08000.08000.08000.08000.0800-
Jan 3, 20250.08000.08000.08000.08000.0800-
Jan 2, 20250.07000.08010.07000.08000.080022,124
Dec 31, 20240.06470.07370.06470.07370.07376,000
Dec 30, 20240.05380.05380.05380.05380.05384,500
Dec 27, 20240.04680.04680.04680.04680.0468-
Dec 26, 20240.04680.04680.04680.04680.0468-
Dec 24, 20240.04680.04680.04680.04680.0468-
Dec 23, 20240.04680.04680.04680.04680.0468-
Dec 20, 20240.04680.04680.04680.04680.0468-
Dec 19, 20240.04680.04680.04680.04680.0468-
Dec 18, 20240.04680.04680.04680.04680.0468-
Dec 17, 20240.04640.04680.04640.04680.046810,078
Dec 16, 20240.04980.05000.04690.04690.046911,930
Dec 13, 20240.04380.04380.04380.04380.0438-
Dec 12, 20240.04380.04380.04380.04380.0438-
Dec 11, 20240.05000.05000.04380.04380.043832,090
Dec 10, 20240.05850.05850.05850.05850.0585-
Dec 9, 20240.05850.05850.05850.05850.058510,000
Dec 6, 20240.06400.06400.06400.06400.06403,000
Dec 5, 20240.05220.05220.05220.05220.0522340
Dec 4, 20240.05490.05490.05490.05490.0549-
Dec 3, 20240.05490.05490.05490.05490.0549-
Dec 2, 20240.05590.05600.05490.05490.054924,762
Nov 29, 20240.05600.05600.05600.05600.0560-
Nov 27, 20240.05600.05600.05600.05600.0560-
Nov 26, 20240.05600.05600.05600.05600.0560-
Nov 25, 20240.05600.05600.05600.05600.056010,070
Nov 22, 20240.05650.05650.05650.05650.0565450
Nov 21, 20240.05490.05490.05490.05490.0549-
Nov 20, 20240.05490.05490.05490.05490.0549-
Nov 19, 20240.05490.05490.05490.05490.05493,000
Nov 18, 20240.07250.07250.07250.07250.0725-
Nov 15, 20240.07250.07250.07250.07250.0725-
Nov 14, 20240.07250.07250.07250.07250.0725-
Nov 13, 20240.06170.07250.06170.07250.07257,000
Nov 12, 20240.06930.06930.06930.06930.0693-
Nov 11, 20240.06930.06930.06930.06930.0693-
Nov 8, 20240.06710.06930.06710.06930.06933,001
Nov 7, 20240.07200.07200.07200.07200.07209,486
Nov 6, 20240.06900.06900.06900.06900.0690-
Nov 5, 20240.06900.06900.06900.06900.0690-
Nov 4, 20240.06900.06900.06900.06900.069014,000
Nov 1, 20240.07220.07220.07220.07220.0722-
Oct 31, 20240.07220.07220.07220.07220.0722-
Oct 30, 20240.07220.07220.07220.07220.0722-
Oct 29, 20240.07220.07220.07220.07220.0722-
Oct 28, 20240.03230.07220.03230.07220.072218,058
Oct 25, 20240.07030.07030.07030.07030.0703-
Oct 24, 20240.07030.07030.07030.07030.0703-
Oct 23, 20240.07030.07030.07030.07030.0703-
Oct 22, 20240.07800.07800.07030.07030.07034,000
Oct 21, 20240.06830.06830.06830.06830.0683-
Oct 18, 20240.06830.06830.06830.06830.06831,000
Oct 17, 20240.04310.04310.04310.04310.04317,700
Oct 16, 20240.04500.04500.04300.04300.0430142,300
Oct 15, 20240.04470.04500.04460.04500.045066,166
Oct 14, 20240.04420.04420.04420.04420.0442-
Oct 11, 20240.05340.05700.04420.04420.0442118,640
Oct 10, 20240.04700.04790.04700.04790.047931,000
Oct 9, 20240.05150.05150.05150.05150.051510,000
Oct 8, 20240.04940.04940.04940.04940.049450,000
Oct 7, 20240.04710.04710.04710.04710.0471-
Oct 4, 20240.06000.06000.04710.04710.047160,700
Oct 3, 20240.06500.07070.06000.06150.061555,770
Oct 2, 20240.07150.07150.07150.07150.0715-
Oct 1, 20240.07150.07150.07150.07150.0715-
Sep 30, 20240.07030.07150.07030.07150.07151,000
Sep 27, 20240.07290.07290.07290.07290.0729-
Sep 26, 20240.06720.07290.06720.07290.072945,175
Sep 25, 20240.06900.06900.06680.06680.066820,000
Sep 24, 20240.06000.06000.06000.06000.0600-
Sep 23, 20240.07600.07600.06000.06000.060085,866
Sep 20, 20240.06600.07200.06600.07200.072043,000
Sep 19, 20240.06300.06340.06000.06340.063430,000
Sep 18, 20240.06190.06190.06190.06190.0619300
Sep 17, 20240.06600.06600.06400.06600.066058,000
Sep 16, 20240.05000.06320.05000.06320.063220,250
Sep 13, 20240.06000.06000.06000.06000.0600-
Sep 12, 20240.05580.06000.05580.06000.060021,000
Sep 11, 20240.05560.06000.05560.06000.06007,000
Sep 10, 20240.05100.05100.05100.05100.0510-
Sep 9, 20240.05100.05100.05100.05100.051027,000
Sep 6, 20240.03820.03820.03820.03820.0382-
Sep 5, 20240.03820.03820.03820.03820.0382-
Sep 4, 20240.03820.03820.03820.03820.0382-
Sep 3, 20240.03820.03820.03820.03820.0382-
Aug 30, 20240.03820.03820.03820.03820.0382-
Aug 29, 20240.03820.03820.03820.03820.0382-
Aug 28, 20240.03820.03820.03820.03820.0382-
Aug 27, 20240.03820.03820.03820.03820.0382-
Aug 26, 20240.03820.03820.03820.03820.0382-
Aug 23, 20240.03820.03820.03820.03820.03829,000
Aug 22, 20240.03350.03350.03350.03350.0335-
Aug 21, 20240.03350.03350.03350.03350.0335-
Aug 20, 20240.03350.03350.03350.03350.0335-
Aug 19, 20240.03350.03350.03350.03350.0335-
Aug 16, 20240.03010.03350.03010.03350.03352,000
Aug 15, 20240.03010.03010.03010.03010.0301-
Aug 14, 20240.03010.03010.03010.03010.03012,000
Aug 13, 20240.03680.03680.03680.03680.03683,000
Aug 12, 20240.04000.04000.04000.04000.0400-
Aug 9, 20240.04000.04000.04000.04000.0400-
Aug 8, 20240.04000.04000.04000.04000.04005,000
Aug 7, 20240.04050.04050.04050.04050.0405-
Aug 6, 20240.04050.04050.04050.04050.04051,100
Aug 5, 20240.07900.07900.05450.05450.05455,942
Aug 2, 20240.04520.04520.04520.04520.0452-
Aug 1, 20240.04520.04520.04520.04520.0452100
Jul 31, 20240.04520.04520.04520.04520.045216,000
Jul 30, 20240.03440.04000.03310.04000.040041,300
Jul 29, 20240.04730.04730.04730.04730.0473-
Jul 26, 20240.05000.05000.04730.04730.047347,500
Jul 25, 20240.04010.04010.04010.04010.0401-
Jul 24, 20240.03520.04010.03520.04010.04016,000
Jul 23, 20240.03520.03520.03520.03520.03522,000
Jul 22, 20240.02400.04590.02400.04590.045917,015
Jul 19, 20240.03250.03250.02900.02900.029018,750
Jul 18, 20240.02850.03300.02850.03300.033038,025
Jul 17, 20240.04000.04000.04000.04000.0400-
Jul 16, 20240.04000.04000.04000.04000.0400-
Jul 15, 20240.04000.04000.04000.04000.0400-
Jul 12, 20240.04000.04000.04000.04000.0400-
Jul 11, 20240.04000.04000.04000.04000.0400-
Jul 10, 20240.04000.04000.04000.04000.0400-
Jul 9, 20240.04000.04000.04000.04000.0400-
Jul 8, 20240.04000.04000.04000.04000.04002,000
Jul 5, 20240.03300.03300.03300.03300.0330-
Jul 3, 20240.03300.03300.03300.03300.0330-
Jul 2, 20240.03300.03300.03300.03300.0330500
Jul 1, 20240.03900.03900.03900.03900.0390500
Jun 28, 20240.02910.02910.02910.02910.0291-
Jun 27, 20240.02910.02910.02910.02910.0291-
Jun 26, 20240.02910.02910.02910.02910.0291-
Jun 25, 20240.03080.03080.02910.02910.02912,000
Jun 24, 20240.03900.03900.03900.03900.0390-
Jun 21, 20240.04000.04000.03900.03900.039033,900
Jun 20, 20240.04000.04200.04000.04200.04205,500
Jun 18, 20240.04000.04000.04000.04000.040015,000
Jun 17, 20240.04600.04600.04600.04600.04601,000
Jun 14, 20240.04300.04300.04300.04300.04301,000
Jun 13, 20240.03100.03100.03100.03100.0310-
Jun 12, 20240.03100.03100.03100.03100.0310-
Jun 11, 20240.03100.03100.03100.03100.0310-
Jun 10, 20240.03100.03100.03100.03100.0310-
Jun 7, 20240.03100.03100.03100.03100.0310-
Jun 6, 20240.03100.03100.03100.03100.0310125
Jun 5, 20240.04350.04350.04350.04350.0435-
Jun 4, 20240.04350.04350.04350.04350.0435740
Jun 3, 20240.03400.04340.03400.04340.043470,200
May 31, 20240.03500.03500.03500.03500.0350350
May 30, 20240.03000.03000.03000.03000.030050,000
May 29, 20240.03380.03380.03380.03380.0338-
May 28, 20240.03380.03380.03380.03380.0338-
May 24, 20240.03380.03380.03380.03380.0338-
May 23, 20240.03380.03380.03380.03380.03381,509
May 22, 20240.03000.03000.03000.03000.0300-
May 21, 20240.03000.03000.03000.03000.0300-
May 20, 20240.03000.03000.03000.03000.0300-
May 17, 20240.03000.03000.03000.03000.0300-
May 16, 20240.03000.03000.03000.03000.0300-
May 15, 20240.03000.03000.03000.03000.0300300
May 14, 20240.03390.03390.03390.03390.033911,900
May 13, 20240.03710.03710.03710.03710.0371-
May 10, 20240.03710.03710.03710.03710.0371-
May 9, 20240.03710.03710.03710.03710.0371-
May 8, 20240.03710.03710.03710.03710.0371-
May 7, 20240.03710.03710.03710.03710.0371-
May 6, 20240.03710.03710.03710.03710.0371-
May 3, 20240.03710.03710.03710.03710.0371-
May 2, 20240.03710.03710.03710.03710.0371-
May 1, 20240.03710.03710.03710.03710.0371-
Apr 30, 20240.03710.03710.03710.03710.0371-
Apr 29, 20240.03710.03710.03710.03710.0371-
Apr 26, 20240.03710.03710.03710.03710.0371-
Apr 25, 20240.03710.03710.03710.03710.0371-

Related Tickers

RENB Renovaro Inc.
0.3728
-0.75%
 
ONC BeiGene, Ltd.
256.16
+2.82%
 
RVPH Reviva Pharmaceuticals Holdings, Inc.
0.9000
+4.32%
 
APLT Applied Therapeutics, Inc.
0.3983
+7.65%
 
BMEA Biomea Fusion, Inc.
2.3000
+11.65%
 
BHVN Biohaven Ltd.
23.40
+9.24%
 
GERN Geron Corporation
1.4200
+2.16%
 
REGN Regeneron Pharmaceuticals, Inc.
599.76
+2.03%
 
VRTX Vertex Pharmaceuticals Incorporated
492.47
+0.01%
 
MRNA Moderna, Inc.
27.39
+3.20%