Hoth Therapeutics Inc (HOTH)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1701 | -15.1875 | 1.12 | 1.24 | 0.9401 | 2515938 | 1.06306 | CS |
| 4 | 0.1799 | 23.3636363636 | 0.77 | 1.5 | 0.66 | 9981876 | 1.23489748 | CS |
| 12 | 0.0406 | 4.4649730562 | 0.9093 | 1.5 | 0.58 | 4142235 | 1.18547337 | CS |
| 26 | -0.4201 | -30.6642335766 | 1.37 | 1.65 | 0.58 | 1958978 | 1.18947428 | CS |
| 52 | -0.7701 | -44.773255814 | 1.72 | 1.79 | 0.58 | 1141322 | 1.21756693 | CS |
| 156 | -29.5501 | -96.8855737705 | 30.5 | 43.75 | 0.58 | 1538863 | 15.66221025 | CS |
| 260 | -113.0501 | -99.166754386 | 114 | 196 | 0.58 | 1417783 | 30.26058486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 0.98 | -0.03 | -2.97 | 1 | 1 | 0.9401 | 328341 |
| 1726698900 | 1.01 | -0.06 | -5.61 | 1.01 | 1.03 | 0.9501 | 810684 |
| 1726612500 | 1.07 | 0.06 | 5.94 | 1.18 | 1.24 | 1.01 | 10779658 |
| 1726526100 | 1.01 | -0.09 | -8.18 | 1.07 | 1.105 | 0.97 | 321573 |
| 1726266900 | 1.1 | -0.03 | -2.65 | 1.12 | 1.1399999 | 1.02 | 339435 |
| 1726180500 | 1.1299999 | -0.06 | -5.04 | 1.1399999 | 1.25 | 1.1299999 | 559990 |
| 1726094100 | 1.19 | 0.07 | 6.25 | 1.04 | 1.21 | 1.03 | 918441 |
| 1726007700 | 1.12 | 0.13 | 13.13 | 1 | 1.17 | 1 | 1242722 |
| 1725921300 | 0.99 | -0.07 | -6.60 | 0.979 | 1.04 | 0.9 | 1680179 |
| 1725662100 | 1.06 | -0.2 | -15.87 | 1.1 | 1.1399999 | 0.97 | 6180093 |
| 1725575700 | 1.26 | 0.55 | 77.49 | 1.1299999 | 1.5 | 1.03 | 165962258 |
| 1725489300 | 0.7099 | 0.015 | 2.16 | 0.6899999 | 0.719799 | 0.67 | 54091 |
| 1725402900 | 0.6949 | 0.001 | 0.14 | 0.6939999 | 0.699899 | 0.66 | 14110 |
| 1725057300 | 0.6939 | -0.0061 | -0.87 | 0.6909999 | 0.72 | 0.675 | 40930 |
| 1724970900 | 0.7 | -0.007 | -0.99 | 0.6858 | 0.7090999 | 0.68 | 57662 |
| 1724884500 | 0.707 | -0.023 | -3.15 | 0.7429 | 0.75 | 0.6821 | 94001 |
| 1724798100 | 0.73 | -0.0369 | -4.81 | 0.755 | 0.766 | 0.7205 | 66641 |
| 1724711700 | 0.7669 | 0.0079 | 1.04 | 0.748 | 0.78 | 0.745 | 57965 |
| 1724452500 | 0.759 | 0.033 | 4.55 | 0.77 | 0.77 | 0.7201 | 146863 |
| 1724366100 | 0.726 | 0.0255 | 3.64 | 0.7079 | 0.73 | 0.6813 | 45223 |
| 1724279700 | 0.7005 | 0.0185 | 2.71 | 0.715 | 0.7186 | 0.6749 | 125616 |
| 1724193300 | 0.682 | -0.0728 | -9.64 | 0.7322 | 0.7497 | 0.6801 | 172044 |
| 1724106900 | 0.7548 | 0.0508 | 7.22 | 0.74 | 0.7699 | 0.7000999 | 333165 |
| 1723847700 | 0.704 | 0.087 | 14.10 | 0.6338 | 0.75 | 0.6 | 518811 |
| 1723761300 | 0.617 | 0.0121 | 2.00 | 0.6486 | 0.6494 | 0.59 | 3398893 |
| 1723674900 | 0.6049 | -0.0015 | -0.25 | 0.6012999 | 0.6146 | 0.585 | 54634 |
| 1723588500 | 0.6064 | -0.0176 | -2.82 | 0.6197 | 0.6237 | 0.5868 | 71405 |
| 1723502100 | 0.624 | 0.013949 | 2.29 | 0.6098 | 0.625 | 0.59 | 59337 |
| 1723242900 | 0.610051 | -0.015949 | -2.55 | 0.626 | 0.628 | 0.6 | 58836 |
| 1723156500 | 0.626 | 0.0361 | 6.12 | 0.591 | 0.656 | 0.58 | 158187 |
| 1723070100 | 0.5899 | -0.0381 | -6.07 | 0.6245 | 0.64 | 0.5810999 | 152827 |
| 1722983700 | 0.628 | -0.00095 | -0.15 | 0.6268 | 0.649 | 0.61 | 63641 |
| 1722897300 | 0.62895 | -0.07465 | -10.61 | 0.62 | 0.654999 | 0.605 | 131732 |
| 1722638100 | 0.7036 | 0.0136001 | 1.97 | 0.68 | 0.73 | 0.625 | 159804 |
| 1722551700 | 0.6899999 | 0.0027999 | 0.41 | 0.7 | 0.7045 | 0.68 | 202805 |
| 1722465300 | 0.6872 | 0.0172 | 2.57 | 0.6692 | 0.7 | 0.6201 | 387437 |
| 1722378900 | 0.67 | -0.11 | -14.10 | 0.7745 | 0.7776999 | 0.67 | 591900 |
| 1722292500 | 0.78 | -0.0547 | -6.55 | 0.8 | 0.8247989 | 0.7602 | 591717 |
| 1722033300 | 0.8347 | 0.0247 | 3.05 | 0.9 | 0.9095 | 0.8303 | 942279 |
| 1721946900 | 0.81 | -0.26 | -24.30 | 0.95 | 1.02 | 0.7967999 | 1803860 |
| 1721860500 | 1.07 | 0.1 | 10.09 | 1.27 | 1.27 | 0.89 | 34452573 |
| 1721774100 | 0.971951 | 0.132451 | 15.78 | 0.85 | 1 | 0.8395 | 433932 |
| 1721687700 | 0.8395 | 0.0173 | 2.10 | 0.83 | 0.86 | 0.7893 | 77010 |
| 1721428500 | 0.8222 | -0.0684 | -7.68 | 0.91 | 0.94 | 0.72 | 370900 |
| 1721342100 | 0.8906 | -0.0493 | -5.25 | 0.9 | 0.9699 | 0.8412 | 146171 |
| 1721255700 | 0.9399 | 0.0099 | 1.06 | 0.94 | 0.95 | 0.88 | 51158 |
| 1721169300 | 0.93 | 0.05 | 5.68 | 1 | 1.04 | 0.8276 | 580623 |
| 1721082900 | 0.88 | -0.01 | -1.12 | 0.9 | 0.915 | 0.88 | 16683 |
| 1720823700 | 0.89 | -0.02 | -2.20 | 0.9 | 0.93 | 0.89 | 17803 |
| 1720737300 | 0.91 | -0.0069 | -0.75 | 0.94 | 0.94 | 0.875 | 24017 |
| 1720650900 | 0.9169 | 0.0289 | 3.25 | 0.909 | 0.94 | 0.894 | 25915 |
| 1720564500 | 0.888 | -0.014299 | -1.58 | 0.9235 | 0.94 | 0.875 | 24953 |
| 1720478100 | 0.902299 | 0.032399 | 3.72 | 0.95 | 0.95 | 0.8695 | 92806 |
| 1720218900 | 0.8699 | -0.0252 | -2.82 | 0.87 | 0.93946 | 0.8699 | 41446 |
| 1720040640 | 0.8951 | 0.0121 | 1.37 | 0.9271 | 0.9271 | 0.8703 | 37870 |
| 1719959700 | 0.883 | -0.0324 | -3.54 | 0.92 | 0.9268 | 0.883 | 19253 |
| 1719873300 | 0.9154 | -0.0011 | -0.12 | 0.9093 | 0.95 | 0.9093 | 14464 |
| 1719614100 | 0.9165 | 0 | 0.00 | 0.9165 | 0.9165 | 0.9165 | 0 |
| 1719527700 | 0.9165 | 0.018 | 2.00 | 0.91 | 0.935 | 0.8634 | 20228 |
| 1719441300 | 0.8985 | -0.0015 | -0.17 | 0.93 | 0.94 | 0.8741 | 46993 |
| 1719354900 | 0.9 | -0.0302 | -3.25 | 0.93 | 0.934 | 0.895 | 22758 |
| 1719268500 | 0.9302 | 0.0062 | 0.67 | 0.95 | 0.9556 | 0.895 | 49740 |
| 1719009300 | 0.924 | -0.006 | -0.65 | 0.9456 | 0.95 | 0.9 | 55461 |
| 1718922900 | 0.93 | 0.02 | 2.20 | 0.9 | 0.96 | 0.89 | 95259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
