-
5 DAY PERFORMANCE
-17.71% -
1 MONTH PERFORMANCE
-26.70% -
3 MONTH PERFORMANCE
-42.75% -
6 MONTH PERFORMANCE
-90.04% -
YEAR-TO-DATE PERFORMANCE
-93.03% -
1 YEAR PERFORMANCE
-94.10%
Helius Medical Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.70 | $0.56 (-20.3%) | $0.70 | $0.55 | 886,760 | $1.41 M |
| 09/27/2024 | $0.69 | $0.67 (-1.56%) | $0.70 | $0.67 | 101,083 | $1.70 M |
| 09/26/2024 | $0.74 | $0.68 (-7.92%) | $0.74 | $0.67 | 81,406 | $1.71 M |
| 09/25/2024 | $0.76 | $0.72 (-5.49%) | $0.76 | $0.67 | 107,300 | $1.81 M |
| 09/24/2024 | $0.79 | $0.76 (-4.12%) | $0.82 | $0.71 | 153,032 | $1.92 M |
| 09/23/2024 | $0.83 | $0.79 (-4.54%) | $0.84 | $0.78 | 102,593 | $1.99 M |
| 09/20/2024 | $0.84 | $0.82 (-3.18%) | $0.84 | $0.80 | 39,955 | $2.05 M |
| 09/19/2024 | $0.82 | $0.83 (0.54%) | $0.83 | $0.80 | 106,700 | $2.08 M |
| 09/18/2024 | $0.84 | $0.80 (-4.07%) | $0.84 | $0.80 | 165,600 | $2.02 M |
| 09/17/2024 | $0.81 | $0.82 (1.77%) | $0.84 | $0.79 | 266,446 | $2.08 M |
| 09/16/2024 | $0.83 | $0.81 (-2.36%) | $0.83 | $0.79 | 75,100 | $2.04 M |
| 09/13/2024 | $0.81 | $0.83 (2.09%) | $0.84 | $0.79 | 226,300 | $2.09 M |
| 09/12/2024 | $0.81 | $0.83 (2.53%) | $0.85 | $0.80 | 127,439 | $2.10 M |
| 09/11/2024 | $0.84 | $0.80 (-4.29%) | $0.85 | $0.76 | 426,020 | $2.02 M |
| 09/10/2024 | $0.95 | $0.85 (-10.06%) | $0.95 | $0.81 | 321,500 | $2.15 M |
| 09/09/2024 | $0.84 | $0.96 (14.65%) | $1.06 | $0.80 | 935,738 | $2.42 M |
| 09/06/2024 | $0.79 | $0.88 (11.92%) | $1.04 | $0.72 | 5.54 M | $2.22 M |
| 09/05/2024 | $0.81 | $0.75 (-7.49%) | $0.85 | $0.72 | 566,900 | $1.89 M |
| 09/04/2024 | $0.83 | $0.81 (-3.06%) | $0.84 | $0.80 | 153,946 | $2.03 M |
| 09/03/2024 | $0.77 | $0.86 (11.22%) | $0.95 | $0.77 | 1.59 M | $2.16 M |
| 08/30/2024 | $0.79 | $0.76 (-3.29%) | $0.80 | $0.76 | 49,300 | $1.92 M |
| 08/29/2024 | $0.76 | $0.80 (5.28%) | $0.82 | $0.74 | 162,200 | $2.01 M |
| 08/28/2024 | $0.75 | $0.75 (0.15%) | $0.79 | $0.74 | 45,236 | $1.89 M |
| 08/27/2024 | $0.79 | $0.75 (-5.06%) | $0.79 | $0.74 | 47,900 | $1.89 M |
| 08/26/2024 | $0.73 | $0.78 (6.3%) | $0.80 | $0.73 | 67,969 | $1.95 M |
| 08/23/2024 | $0.73 | $0.73 (0.41%) | $0.74 | $0.71 | 24,942 | $1.84 M |
| 08/22/2024 | $0.73 | $0.73 (-0.34%) | $0.76 | $0.72 | 22,100 | $1.83 M |
| 08/21/2024 | $0.75 | $0.73 (-2.86%) | $0.75 | $0.72 | 36,602 | $1.83 M |
| 08/20/2024 | $0.72 | $0.73 (1.63%) | $0.73 | $0.71 | 17,347 | $1.84 M |
| 08/19/2024 | $0.74 | $0.71 (-2.87%) | $0.77 | $0.69 | 118,573 | $1.80 M |
| 08/16/2024 | $0.71 | $0.70 (-1.04%) | $0.75 | $0.70 | 37,600 | $1.77 M |
| 08/15/2024 | $0.73 | $0.70 (-4.02%) | $0.73 | $0.68 | 15,631 | $1.77 M |
| 08/14/2024 | $0.74 | $0.68 (-8.08%) | $0.75 | $0.67 | 36,008 | $1.71 M |
| 08/13/2024 | $0.78 | $0.76 (-3.21%) | $0.78 | $0.73 | 18,700 | $1.90 M |
| 08/12/2024 | $0.80 | $0.79 (-1.18%) | $0.80 | $0.72 | 95,513 | $1.99 M |
| 08/09/2024 | $0.76 | $0.77 (1.7%) | $0.77 | $0.73 | 42,100 | $1.95 M |
| 08/08/2024 | $0.72 | $0.76 (5.56%) | $0.76 | $0.72 | 30,285 | $1.91 M |
| 08/07/2024 | $0.74 | $0.71 (-3.61%) | $0.75 | $0.69 | 64,830 | $1.79 M |
| 08/06/2024 | $0.67 | $0.67 (0%) | $0.70 | $0.66 | 22,857 | $1.69 M |
| 08/05/2024 | $0.68 | $0.66 (-2.96%) | $0.70 | $0.65 | 107,306 | $1.66 M |
| 08/02/2024 | $0.71 | $0.68 (-3.93%) | $0.75 | $0.68 | 33,434 | $1.72 M |
| 08/01/2024 | $0.74 | $0.69 (-6.3%) | $0.75 | $0.68 | 43,400 | $1.75 M |
| 07/31/2024 | $0.73 | $0.72 (-1.34%) | $0.76 | $0.69 | 38,506 | $1.81 M |
| 07/30/2024 | $0.71 | $0.73 (2.11%) | $0.76 | $0.68 | 32,800 | $1.83 M |
| 07/29/2024 | $0.70 | $0.72 (3%) | $0.76 | $0.66 | 141,900 | $1.82 M |
| 07/26/2024 | $0.77 | $0.70 (-8.7%) | $0.78 | $0.65 | 139,727 | $1.77 M |
| 07/25/2024 | $0.83 | $0.78 (-5.52%) | $0.83 | $0.77 | 107,100 | $1.97 M |
| 07/24/2024 | $0.87 | $0.81 (-7.47%) | $0.92 | $0.77 | 276,320 | $2.03 M |
| 07/23/2024 | $0.90 | $0.86 (-4.12%) | $0.90 | $0.85 | 576,700 | $2.17 M |
| 07/22/2024 | $0.86 | $0.87 (0.77%) | $0.92 | $0.84 | 53,278 | $2.18 M |
| 07/19/2024 | $0.86 | $0.85 (-1.28%) | $0.90 | $0.83 | 65,145 | $2.14 M |
| 07/18/2024 | $0.89 | $0.86 (-2.94%) | $0.90 | $0.85 | 44,539 | $2.17 M |
| 07/17/2024 | $0.86 | $0.88 (2.21%) | $0.88 | $0.85 | 19,296 | $2.21 M |
| 07/16/2024 | $0.88 | $0.86 (-1.94%) | $0.89 | $0.84 | 27,079 | $2.16 M |
| 07/15/2024 | $0.83 | $0.87 (4.27%) | $0.92 | $0.83 | 23,963 | $2.19 M |
| 07/12/2024 | $0.89 | $0.84 (-5.27%) | $0.90 | $0.84 | 71,741 | $2.12 M |
| 07/11/2024 | $0.92 | $0.84 (-9.08%) | $0.92 | $0.83 | 115,761 | $2.10 M |
| 07/10/2024 | $0.96 | $0.86 (-10.82%) | $0.96 | $0.81 | 148,322 | $2.16 M |
| 07/09/2024 | $0.98 | $0.92 (-5.76%) | $0.98 | $0.92 | 49,777 | $2.32 M |
| 07/08/2024 | $0.93 | $0.95 (2.61%) | $1.00 | $0.92 | 22,371 | $2.39 M |
| 07/05/2024 | $1.01 | $0.93 (-8.34%) | $1.01 | $0.91 | 44,144 | $2.33 M |
| 07/03/2024 | $0.97 | $0.94 (-2.98%) | $0.97 | $0.93 | 18,252 | $2.37 M |
| 07/02/2024 | $1.01 | $0.97 (-4.46%) | $1.02 | $0.94 | 42,563 | $2.43 M |
| 07/01/2024 | $1.00 | $0.98 (-2.18%) | $1.02 | $0.96 | 21,231 | $2.46 M |