Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Histogenics Cp (NQ: HSGX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 1.530 1.630 1.520 1.590 92,736 +0.02(+1.27%)
Jan 30, 2017 1.552 1.580 1.480 1.570 98,869 +0.05(+3.29%)
Jan 27, 2017 1.550 1.560 1.480 1.520 48,380 -0.02(-1.30%)
Jan 26, 2017 1.590 1.590 1.480 1.540 77,710 +0.00(+0.00%)
Jan 25, 2017 1.510 1.640 1.480 1.540 126,463 +0.03(+1.99%)
Jan 24, 2017 1.500 1.520 1.460 1.510 77,147 +0.03(+2.03%)
Jan 23, 2017 1.500 1.506 1.450 1.480 203,422 -0.04(-2.63%)
Jan 20, 2017 1.500 1.540 1.450 1.520 188,874 -0.01(-0.65%)
Jan 19, 2017 1.600 1.645 1.500 1.530 212,532 -0.11(-6.71%)
Jan 18, 2017 1.650 1.700 1.550 1.640 334,692 -0.06(-3.53%)
Jan 17, 2017 1.750 1.750 1.600 1.700 335,543 -0.02(-1.16%)
Jan 13, 2017 1.720 1.720 1.720 0 +0.07(+4.24%)
Jan 12, 2017 2.050 2.240 1.610 1.650 6,317,427 +0.13(+8.56%)
Jan 11, 2017 1.540 1.560 1.480 1.520 473,066 -0.02(-1.30%)
Jan 10, 2017 1.570 1.610 1.510 1.540 38,297 -0.03(-1.91%)
Jan 09, 2017 1.610 1.620 1.530 1.570 95,814 -0.02(-1.26%)
Jan 06, 2017 1.650 1.740 1.565 1.590 160,810 -0.03(-1.85%)
Jan 05, 2017 1.650 1.770 1.590 1.620 116,606 -0.04(-2.41%)
Jan 04, 2017 1.650 1.800 1.610 1.660 182,645 +0.00(+0.00%)
Jan 03, 2017 1.622 1.760 1.610 1.660 66,475 -0.01(-0.60%)
Dec 30, 2016 1.670 1.670 1.670 0 -0.02(-1.18%)
Dec 29, 2016 1.787 1.787 1.640 1.690 223,951 -0.09(-5.06%)
Dec 28, 2016 1.740 1.836 1.640 1.780 171,979 +0.02(+1.14%)
Dec 27, 2016 1.740 1.764 1.740 1.760 10,416 +0.02(+1.15%)
Dec 23, 2016 1.740 1.740 1.740 0 +0.03(+1.75%)
Dec 22, 2016 1.840 1.840 1.700 1.710 19,727 -0.07(-3.93%)
Dec 21, 2016 1.800 1.830 1.740 1.780 29,750 +0.02(+1.14%)
Dec 20, 2016 1.810 1.980 1.750 1.760 112,788 -0.04(-2.22%)
Dec 19, 2016 1.700 1.920 1.600 1.800 136,305 +0.22(+13.92%)
Dec 16, 2016 1.600 1.690 1.580 1.580 115,325 -0.03(-1.86%)
Dec 15, 2016 1.660 1.830 1.600 1.610 122,459 -0.11(-6.40%)
Dec 14, 2016 1.690 1.800 1.610 1.720 71,637 +0.01(+0.58%)
Dec 13, 2016 1.800 1.830 1.680 1.710 59,612 -0.08(-4.47%)
Dec 12, 2016 1.878 1.878 1.750 1.790 31,691 -0.07(-3.76%)
Dec 09, 2016 1.840 1.940 1.720 1.860 46,359 -0.05(-2.62%)
Dec 08, 2016 1.880 1.988 1.790 1.910 392,031 +0.00(+0.00%)
Dec 07, 2016 1.990 1.990 1.850 1.910 169,777 -0.05(-2.55%)
Dec 06, 2016 1.960 1.960 1.860 1.960 24,742 -0.03(-1.51%)
Dec 05, 2016 1.920 2.040 1.825 1.990 69,746 +0.06(+3.11%)
Dec 02, 2016 1.950 1.980 1.920 1.930 30,086 -0.07(-3.50%)
Dec 01, 2016 2.020 2.050 1.930 2.000 17,596 +0.07(+3.63%)
Nov 30, 2016 2.060 2.060 1.700 1.930 4,967 -0.07(-3.50%)
Nov 29, 2016 2.000 2.120 1.940 2.000 50,774 +0.00(+0.00%)
Nov 28, 2016 2.000 2.050 1.930 2.000 88,104 -0.04(-1.96%)
Nov 25, 2016 2.100 2.120 2.000 2.040 41,734 -0.06(-2.86%)
Nov 23, 2016 2.100 2.100 2.100 0 -0.15(-6.67%)
Nov 22, 2016 2.260 2.270 2.000 2.250 121,463 -0.03(-1.32%)
Nov 21, 2016 2.210 2.280 2.055 2.280 22,766 +0.05(+2.24%)
Nov 18, 2016 2.290 2.310 2.210 2.230 11,263 -0.09(-3.88%)
Nov 17, 2016 2.240 2.320 2.160 2.320 42,748 +0.07(+3.11%)
Nov 16, 2016 2.210 2.250 2.125 2.250 42,168 +0.04(+1.81%)
Nov 15, 2016 2.200 2.310 2.160 2.210 19,709 -0.04(-1.78%)
Nov 14, 2016 2.310 2.400 2.140 2.250 56,519 -0.10(-4.26%)
Nov 11, 2016 2.250 2.411 2.110 2.350 54,686 +0.12(+5.38%)
Nov 10, 2016 2.400 2.499 2.010 2.230 168,123 -0.21(-8.61%)
Nov 09, 2016 2.530 2.530 2.390 2.440 34,129 -0.10(-3.94%)
Nov 08, 2016 2.540 2.540 2.540 2.540 601 +0.23(+9.96%)
Nov 07, 2016 2.428 2.428 2.310 2.310 3,801 +0.00(+0.00%)
Nov 04, 2016 2.254 2.320 2.254 2.310 5,054 -0.02(-0.82%)
Nov 03, 2016 2.520 2.520 2.320 2.329 4,189 -0.11(-4.54%)
Nov 02, 2016 2.530 2.570 2.333 2.440 10,307 -0.07(-2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.