HighTide Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 7.290 | 7.290 | 6.220 | 7.010 | 7.010 | 2,090,000 |
| 2024-05-10 | 7.250 | 7.250 | 6.250 | 6.760 | 6.760 | 1,733,500 |
| 2024-05-09 | 7.540 | 7.980 | 6.420 | 7.000 | 7.000 | 3,964,000 |
| 2024-05-08 | 5.290 | 7.710 | 5.030 | 7.310 | 7.310 | 2,543,500 |
| 2024-05-07 | 5.250 | 5.380 | 5.040 | 5.160 | 5.160 | 181,500 |
| 2024-05-06 | 5.680 | 5.680 | 5.050 | 5.250 | 5.250 | 338,500 |
| 2024-05-03 | 5.500 | 5.500 | 5.220 | 5.220 | 5.220 | 8,500 |
| 2024-05-02 | 4.870 | 5.550 | 4.870 | 5.400 | 5.400 | 106,000 |
| 2024-04-30 | 4.960 | 5.100 | 4.730 | 4.860 | 4.860 | 148,000 |
| 2024-04-29 | 5.220 | 5.250 | 5.000 | 5.010 | 5.010 | 265,500 |
| 2024-04-26 | 5.060 | 5.280 | 4.950 | 5.100 | 5.100 | 322,500 |
| 2024-04-25 | 5.260 | 5.270 | 4.880 | 5.000 | 5.000 | 343,500 |
| 2024-04-24 | 5.100 | 5.150 | 4.640 | 4.900 | 4.900 | 322,500 |
| 2024-04-23 | 4.750 | 5.420 | 4.710 | 4.880 | 4.880 | 499,000 |
| 2024-04-22 | 4.890 | 5.030 | 4.720 | 4.870 | 4.870 | 162,000 |
| 2024-04-19 | 5.000 | 5.300 | 4.830 | 4.970 | 4.970 | 428,500 |
| 2024-04-18 | 5.240 | 5.840 | 4.610 | 5.060 | 5.060 | 3,184,500 |
| 2024-04-17 | 4.200 | 5.300 | 4.200 | 4.590 | 4.590 | 1,760,000 |
| 2024-04-16 | 4.980 | 4.980 | 4.100 | 4.370 | 4.370 | 997,500 |
| 2024-04-15 | 4.350 | 6.200 | 4.030 | 5.000 | 5.000 | 2,834,500 |
| 2024-04-12 | 4.300 | 4.500 | 4.000 | 4.300 | 4.300 | 657,500 |
| 2024-04-11 | 5.150 | 5.150 | 4.220 | 4.250 | 4.250 | 1,064,500 |
| 2024-04-10 | 5.380 | 5.480 | 5.110 | 5.110 | 5.110 | 134,000 |
| 2024-04-09 | 5.300 | 5.490 | 5.280 | 5.480 | 5.480 | 183,000 |
| 2024-04-08 | 5.550 | 5.570 | 5.240 | 5.450 | 5.450 | 122,500 |
| 2024-04-05 | 5.610 | 5.690 | 5.400 | 5.400 | 5.400 | 167,000 |
| 2024-04-03 | 5.650 | 5.800 | 5.550 | 5.650 | 5.650 | 102,000 |
| 2024-04-02 | 5.900 | 6.150 | 5.650 | 5.660 | 5.660 | 302,500 |
| 2024-03-28 | 5.680 | 6.030 | 5.650 | 5.910 | 5.910 | 484,500 |
| 2024-03-27 | 6.030 | 6.050 | 5.680 | 5.680 | 5.680 | 803,500 |
| 2024-03-26 | 6.060 | 6.180 | 6.030 | 6.030 | 6.030 | 382,000 |
| 2024-03-25 | 6.120 | 6.650 | 6.060 | 6.060 | 6.060 | 962,500 |
| 2024-03-22 | 6.050 | 7.190 | 6.010 | 6.060 | 6.060 | 1,676,500 |
| 2024-03-21 | 6.140 | 6.240 | 6.030 | 6.090 | 6.090 | 454,500 |
| 2024-03-20 | 6.500 | 6.500 | 6.020 | 6.080 | 6.080 | 421,000 |
| 2024-03-19 | 7.680 | 7.750 | 6.230 | 6.370 | 6.370 | 1,339,000 |
| 2024-03-18 | 8.100 | 8.100 | 7.550 | 7.680 | 7.680 | 167,500 |
| 2024-03-15 | 8.050 | 8.500 | 7.990 | 8.010 | 8.010 | 1,134,500 |
| 2024-03-14 | 7.250 | 8.500 | 7.250 | 8.170 | 8.170 | 2,009,000 |
| 2024-03-13 | 8.340 | 8.340 | 7.040 | 7.210 | 7.210 | 796,500 |
| 2024-03-12 | 8.580 | 8.640 | 8.160 | 8.280 | 8.280 | 752,500 |
| 2024-03-11 | 8.540 | 8.850 | 8.510 | 8.570 | 8.570 | 1,250,500 |
| 2024-03-08 | 8.770 | 8.980 | 8.110 | 8.520 | 8.520 | 2,096,500 |
| 2024-03-07 | 7.750 | 10.400 | 7.500 | 8.060 | 8.060 | 3,587,000 |
| 2024-03-06 | 7.750 | 8.200 | 7.660 | 7.880 | 7.880 | 533,500 |
| 2024-03-05 | 9.010 | 9.010 | 7.050 | 7.510 | 7.510 | 853,500 |
| 2024-03-04 | 11.180 | 11.260 | 8.760 | 9.090 | 9.090 | 915,500 |
| 2024-03-01 | 11.300 | 11.440 | 11.020 | 11.180 | 11.180 | 685,000 |
| 2024-02-29 | 10.800 | 11.200 | 10.680 | 11.160 | 11.160 | 427,000 |
| 2024-02-28 | 11.180 | 11.260 | 10.740 | 11.040 | 11.040 | 451,500 |
| 2024-02-27 | 11.100 | 11.320 | 10.960 | 11.180 | 11.180 | 698,000 |
| 2024-02-26 | 11.060 | 11.200 | 10.900 | 11.100 | 11.100 | 405,000 |
| 2024-02-23 | 11.060 | 11.400 | 10.980 | 11.300 | 11.300 | 335,500 |
| 2024-02-22 | 10.820 | 11.300 | 10.800 | 11.280 | 11.280 | 461,500 |
| 2024-02-21 | 11.400 | 11.580 | 10.800 | 10.820 | 10.820 | 756,000 |
| 2024-02-20 | 11.820 | 12.060 | 11.340 | 11.540 | 11.540 | 816,000 |
| 2024-02-19 | 12.000 | 12.120 | 11.600 | 12.020 | 12.020 | 770,500 |
| 2024-02-16 | 12.700 | 12.760 | 11.280 | 12.160 | 12.160 | 945,000 |
| 2024-02-15 | 11.920 | 12.780 | 11.820 | 12.540 | 12.540 | 1,649,000 |
| 2024-02-14 | 11.900 | 12.100 | 11.780 | 11.920 | 11.920 | 394,500 |
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.