Helix BioMedix, Inc. (HXBM)
OTCMKTS · Delayed Price · Currency is USD
4.403
-0.597 (-11.94%)
At close: Sep 28, 2026
Helix BioMedix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -11.94% | 100 |
| Sep 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.94% | 100 |
| Sep 22, 2026 | 6.10 | 6.10 | 6.02 | 6.02 | 6.02 | 0.33% | 200 |
| Sep 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Sep 11, 2026 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 69.01% | 400 |
| Sep 9, 2026 | 3.55 | 3.55 | 3.18 | 3.55 | 3.55 | -35.45% | 303 |
| Sep 8, 2026 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | -15.38% | 503 |
| Sep 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 350 |
| Sep 2, 2026 | 6.00 | 6.00 | 5.01 | 6.00 | 6.00 | 17.65% | 2,350 |
| Sep 1, 2026 | 4.20 | 5.10 | 4.20 | 5.10 | 5.10 | 33.86% | 600 |
| Aug 31, 2026 | 3.14 | 3.81 | 3.14 | 3.81 | 3.81 | 33.68% | 300 |
| Aug 28, 2026 | 1.93 | 2.85 | 1.93 | 2.85 | 2.85 | 62.86% | 1,440 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 100 |
| Aug 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 52.17% | 100 |
| Aug 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 12.75% | 603 |
| Jul 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -43.02% | 222 |
| Jul 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 234 |
| May 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 100 |
| May 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.29% | 150 |
| May 1, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 600 |