HighTide Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.920 | 1.960 | 1.760 | 1.780 | 1.780 | 26,522,000 |
| 2024-08-07 | 1.840 | 1.940 | 1.690 | 1.860 | 1.860 | 39,149,500 |
| 2024-08-06 | 1.410 | 1.840 | 1.390 | 1.830 | 1.830 | 84,517,002 |
| 2024-08-05 | 1.550 | 1.660 | 1.280 | 1.360 | 1.360 | 44,515,064 |
| 2024-08-02 | 1.250 | 1.660 | 1.230 | 1.490 | 1.490 | 106,931,500 |
| 2024-08-01 | 1.140 | 1.400 | 1.110 | 1.250 | 1.250 | 40,627,500 |
| 2024-07-31 | 1.000 | 1.320 | 1.000 | 1.130 | 1.130 | 66,512,500 |
| 2024-07-30 | 1.000 | 1.000 | 0.940 | 0.990 | 0.990 | 8,463,000 |
| 2024-07-29 | 1.030 | 1.040 | 0.980 | 0.990 | 0.990 | 5,169,000 |
| 2024-07-26 | 1.030 | 1.050 | 1.010 | 1.020 | 1.020 | 2,743,000 |
| 2024-07-25 | 1.010 | 1.040 | 1.000 | 1.020 | 1.020 | 3,875,500 |
| 2024-07-24 | 1.050 | 1.060 | 1.010 | 1.010 | 1.010 | 3,115,500 |
| 2024-07-23 | 1.120 | 1.130 | 1.030 | 1.040 | 1.040 | 11,140,500 |
| 2024-07-22 | 1.120 | 1.150 | 1.090 | 1.110 | 1.110 | 5,197,500 |
| 2024-07-19 | 1.160 | 1.170 | 1.100 | 1.100 | 1.100 | 5,578,500 |
| 2024-07-18 | 1.160 | 1.170 | 1.120 | 1.150 | 1.150 | 4,812,000 |
| 2024-07-17 | 1.130 | 1.190 | 1.110 | 1.160 | 1.160 | 8,833,000 |
| 2024-07-16 | 1.180 | 1.180 | 1.110 | 1.120 | 1.120 | 7,198,500 |
| 2024-07-15 | 1.260 | 1.270 | 1.160 | 1.170 | 1.170 | 7,989,000 |
| 2024-07-12 | 1.260 | 1.330 | 1.230 | 1.250 | 1.250 | 22,449,000 |
| 2024-07-11 | 1.280 | 1.290 | 1.190 | 1.240 | 1.240 | 19,524,500 |
| 2024-07-10 | 1.170 | 1.350 | 1.140 | 1.270 | 1.270 | 36,161,500 |
| 2024-07-09 | 1.100 | 1.280 | 1.090 | 1.160 | 1.160 | 41,436,500 |
| 2024-07-08 | 1.200 | 1.200 | 1.070 | 1.090 | 1.090 | 13,480,000 |
| 2024-07-05 | 1.180 | 1.230 | 1.100 | 1.170 | 1.170 | 21,915,500 |
| 2024-07-04 | 1.220 | 1.260 | 1.130 | 1.170 | 1.170 | 16,619,000 |
| 2024-07-03 | 1.350 | 1.360 | 1.190 | 1.200 | 1.200 | 24,797,500 |
| 2024-07-02 | 1.440 | 1.440 | 1.320 | 1.340 | 1.340 | 12,818,500 |
| 2024-06-28 | 1.460 | 1.540 | 1.390 | 1.410 | 1.410 | 14,171,500 |
| 2024-06-27 | 1.500 | 1.590 | 1.400 | 1.430 | 1.430 | 24,971,000 |
| 2024-06-26 | 1.630 | 1.700 | 1.480 | 1.490 | 1.490 | 34,778,000 |
| 2024-06-25 | 1.610 | 1.790 | 1.540 | 1.630 | 1.630 | 92,026,778 |
| 2024-06-24 | 3.500 | 3.500 | 1.380 | 1.520 | 1.520 | 124,624,000 |
| 2024-06-21 | 3.700 | 3.820 | 3.330 | 3.590 | 3.590 | 1,432,500 |
| 2024-06-20 | 3.990 | 3.990 | 3.630 | 3.680 | 3.680 | 1,691,000 |
| 2024-06-19 | 3.780 | 4.310 | 3.710 | 3.900 | 3.900 | 4,104,000 |
| 2024-06-18 | 3.780 | 3.900 | 3.640 | 3.680 | 3.680 | 1,269,000 |
| 2024-06-17 | 4.050 | 4.050 | 3.730 | 3.780 | 3.780 | 1,261,000 |
| 2024-06-14 | 4.200 | 4.200 | 4.000 | 4.100 | 4.100 | 1,301,500 |
| 2024-06-13 | 4.210 | 4.500 | 4.170 | 4.240 | 4.240 | 771,000 |
| 2024-06-12 | 4.580 | 4.590 | 4.220 | 4.230 | 4.230 | 1,010,000 |
| 2024-06-11 | 4.470 | 4.470 | 4.240 | 4.310 | 4.310 | 738,000 |
| 2024-06-07 | 4.570 | 4.600 | 4.460 | 4.480 | 4.480 | 634,000 |
| 2024-06-06 | 4.640 | 4.760 | 4.430 | 4.460 | 4.460 | 1,349,500 |
| 2024-06-05 | 4.930 | 4.930 | 4.680 | 4.740 | 4.740 | 667,500 |
| 2024-06-04 | 4.820 | 5.150 | 4.720 | 4.880 | 4.880 | 1,316,500 |
| 2024-06-03 | 5.190 | 5.300 | 4.800 | 4.820 | 4.820 | 1,513,500 |
| 2024-05-31 | 5.450 | 5.450 | 5.100 | 5.110 | 5.110 | 1,350,000 |
| 2024-05-30 | 5.450 | 5.590 | 5.200 | 5.290 | 5.290 | 2,676,500 |
| 2024-05-29 | 5.250 | 6.380 | 5.070 | 5.450 | 5.450 | 9,194,500 |
| 2024-05-28 | 5.310 | 5.420 | 5.200 | 5.250 | 5.250 | 551,000 |
| 2024-05-27 | 5.360 | 5.590 | 5.120 | 5.370 | 5.370 | 1,529,500 |
| 2024-05-24 | 6.000 | 6.000 | 5.290 | 5.310 | 5.310 | 2,040,000 |
| 2024-05-23 | 6.150 | 6.400 | 5.600 | 5.840 | 5.840 | 3,683,500 |
| 2024-05-22 | 5.650 | 7.500 | 5.480 | 6.080 | 6.080 | 16,448,000 |
| 2024-05-21 | 6.280 | 6.350 | 5.350 | 5.420 | 5.420 | 1,060,500 |
| 2024-05-20 | 6.450 | 6.880 | 6.180 | 6.240 | 6.240 | 2,116,000 |
| 2024-05-17 | 6.950 | 7.050 | 6.460 | 6.460 | 6.460 | 1,225,500 |
| 2024-05-16 | 6.520 | 7.300 | 6.520 | 6.900 | 6.900 | 6,234,500 |
| 2024-05-14 | 7.010 | 7.260 | 6.800 | 6.950 | 6.950 | 950,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.