HighTide Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 12.020 | 12.020 | 12.020 | 12.020 | 12.020 | 204,000 |
| 2024-02-08 | 11.880 | 12.020 | 11.780 | 11.980 | 11.980 | 404,500 |
| 2024-02-07 | 11.680 | 12.080 | 11.680 | 11.880 | 11.880 | 284,500 |
| 2024-02-06 | 11.800 | 12.160 | 11.700 | 11.700 | 11.700 | 655,500 |
| 2024-02-05 | 11.620 | 11.800 | 11.480 | 11.780 | 11.780 | 317,000 |
| 2024-02-02 | 12.000 | 12.100 | 11.400 | 11.760 | 11.760 | 344,500 |
| 2024-02-01 | 11.980 | 12.100 | 11.600 | 12.020 | 12.020 | 479,000 |
| 2024-01-31 | 11.940 | 12.240 | 11.780 | 12.080 | 12.080 | 352,000 |
| 2024-01-30 | 12.240 | 12.320 | 11.700 | 11.940 | 11.940 | 484,000 |
| 2024-01-29 | 12.260 | 12.500 | 12.020 | 12.340 | 12.340 | 594,500 |
| 2024-01-26 | 11.980 | 12.260 | 11.860 | 12.180 | 12.180 | 451,500 |
| 2024-01-25 | 12.100 | 12.260 | 11.800 | 12.100 | 12.100 | 549,000 |
| 2024-01-24 | 11.660 | 12.260 | 11.600 | 12.200 | 12.200 | 605,000 |
| 2024-01-23 | 11.280 | 11.900 | 11.180 | 11.780 | 11.780 | 695,000 |
| 2024-01-22 | 11.500 | 11.500 | 10.840 | 11.320 | 11.320 | 557,000 |
| 2024-01-19 | 11.680 | 12.040 | 11.460 | 11.500 | 11.500 | 379,000 |
| 2024-01-18 | 11.900 | 12.100 | 11.600 | 11.880 | 11.880 | 416,000 |
| 2024-01-17 | 11.500 | 11.960 | 11.500 | 11.860 | 11.860 | 384,500 |
| 2024-01-16 | 11.800 | 11.960 | 11.460 | 11.560 | 11.560 | 497,000 |
| 2024-01-15 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 435,000 |
| 2024-01-12 | 11.980 | 12.120 | 11.720 | 11.840 | 11.840 | 382,000 |
| 2024-01-11 | 11.980 | 12.100 | 11.700 | 11.980 | 11.980 | 329,000 |
| 2024-01-10 | 12.180 | 12.240 | 11.780 | 11.980 | 11.980 | 387,500 |
| 2024-01-09 | 12.200 | 12.300 | 11.680 | 12.080 | 12.080 | 421,500 |
| 2024-01-08 | 12.080 | 12.300 | 11.580 | 12.240 | 12.240 | 336,500 |
| 2024-01-05 | 11.800 | 12.100 | 11.700 | 12.080 | 12.080 | 398,000 |
| 2024-01-04 | 11.500 | 12.280 | 11.500 | 11.900 | 11.900 | 388,000 |
| 2024-01-03 | 12.000 | 12.320 | 11.700 | 11.720 | 11.720 | 239,000 |
| 2024-01-02 | 13.180 | 13.180 | 12.000 | 12.100 | 12.100 | 271,500 |
| 2023-12-29 | 12.600 | 13.020 | 12.440 | 12.960 | 12.960 | 2,047,500 |
| 2023-12-28 | 12.300 | 12.780 | 12.200 | 12.780 | 12.780 | 388,000 |
| 2023-12-27 | 12.420 | 12.900 | 12.000 | 12.240 | 12.240 | 506,500 |
| 2023-12-22 | 11.920 | 12.680 | 11.920 | 12.380 | 12.380 | 5,106,500 |
← NewerPage 12 of 12 · 693 trading days
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.