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 (%)
Nov 30, 2015 3.360 3.390 3.130 3.290 5,811 -0.04(-1.10%)
Nov 27, 2015 3.327 3.327 3.327 3.327 457 -0.09(-2.73%)
Nov 25, 2015 2.980 3.420 3.420 3.420 4,500 -0.06(-1.72%)
Nov 24, 2015 3.500 3.500 3.090 3.480 4,674 +0.00(+0.00%)
Nov 23, 2015 3.440 3.490 3.000 3.480 14,010 +0.09(+2.65%)
Nov 20, 2015 2.930 3.450 2.820 3.390 18,130 +0.25(+7.96%)
Nov 19, 2015 3.220 3.470 2.710 3.140 7,982 -0.11(-3.38%)
Nov 18, 2015 3.180 3.620 3.140 3.250 10,218 -0.25(-7.14%)
Nov 17, 2015 3.500 3.510 3.350 3.500 12,503 -0.24(-6.42%)
Nov 16, 2015 3.700 3.800 3.400 3.740 18,479 +0.06(+1.63%)
Nov 13, 2015 4.000 4.200 3.350 3.680 20,202 -0.51(-12.17%)
Nov 12, 2015 4.110 4.590 3.700 4.190 126,179 -0.22(-4.99%)
Nov 11, 2015 4.600 4.600 4.330 4.410 7,952 -0.01(-0.23%)
Nov 10, 2015 4.320 4.710 4.200 4.420 8,173 +0.21(+4.99%)
Nov 09, 2015 4.600 4.600 4.110 4.210 3,810 -0.14(-3.22%)
Nov 06, 2015 4.440 4.490 4.150 4.350 2,000 +0.20(+4.82%)
Nov 05, 2015 4.650 4.890 4.150 4.150 3,528 -0.10(-2.35%)
Nov 04, 2015 4.321 4.720 4.250 4.250 8,058 -0.14(-3.19%)
Nov 03, 2015 4.810 4.810 4.350 4.390 6,937 +0.12(+2.81%)
Nov 02, 2015 4.160 4.970 4.120 4.270 4,388 +0.16(+3.89%)
Oct 30, 2015 4.320 4.350 4.110 4.110 1,800 -0.22(-5.08%)
Oct 29, 2015 4.120 4.460 4.100 4.330 2,471 +0.09(+2.13%)
Oct 28, 2015 4.380 4.440 4.000 4.240 2,390 +0.20(+4.95%)
Oct 27, 2015 3.800 4.550 3.800 4.040 5,986 +0.19(+4.94%)
Oct 26, 2015 4.430 4.730 3.760 3.850 7,389 -0.64(-14.25%)
Oct 23, 2015 4.490 4.490 4.490 4.490 573 +0.00(+0.00%)
Oct 22, 2015 4.490 4.490 4.490 4.490 102 +0.01(+0.22%)
Oct 21, 2015 4.700 4.700 4.480 4.480 351 +0.00(+0.00%)
Oct 19, 2015 4.290 4.480 4.480 4.480 5,700 +0.08(+1.82%)
Oct 16, 2015 4.420 4.520 4.400 4.400 6,407 -0.20(-4.35%)
Oct 15, 2015 4.600 4.830 4.590 4.600 1,323 +0.30(+6.98%)
Oct 14, 2015 4.390 4.390 4.300 4.300 549 -0.11(-2.49%)
Oct 13, 2015 4.800 4.800 4.400 4.410 8,346 -0.01(-0.23%)
Oct 12, 2015 4.920 4.920 4.420 4.420 8,974 +0.02(+0.45%)
Oct 09, 2015 4.610 4.797 4.400 4.400 10,911 -0.31(-6.58%)
Oct 08, 2015 4.560 4.710 4.542 4.710 770 +0.31(+7.05%)
Oct 07, 2015 4.370 4.430 4.210 4.400 5,410 +0.03(+0.69%)
Oct 06, 2015 4.360 4.480 4.240 4.370 3,359 -0.03(-0.68%)
Oct 05, 2015 4.070 4.440 4.070 4.400 8,369 +0.42(+10.61%)
Oct 02, 2015 3.900 4.220 3.845 3.978 17,624 -0.01(-0.30%)
Oct 01, 2015 4.220 4.220 3.780 3.990 8,675 +0.01(+0.15%)
Sep 30, 2015 4.000 4.220 3.930 3.984 4,894 +0.02(+0.61%)
Sep 29, 2015 4.460 4.460 3.910 3.960 8,198 -0.55(-12.20%)
Sep 28, 2015 4.820 5.180 4.340 4.510 28,561 -0.23(-4.85%)
Sep 25, 2015 4.653 5.340 4.650 4.740 5,181 +0.04(+0.85%)
Sep 24, 2015 5.270 5.540 4.500 4.700 11,953 -0.27(-5.43%)
Sep 23, 2015 5.400 5.400 4.900 4.970 12,007 -0.28(-5.33%)
Sep 22, 2015 5.650 5.710 5.250 5.250 8,262 -0.46(-8.06%)
Sep 21, 2015 6.020 6.020 5.670 5.710 6,457 -0.24(-4.03%)
Sep 18, 2015 6.020 6.240 5.950 5.950 19,000 -0.01(-0.17%)
Sep 17, 2015 5.670 6.050 5.670 5.960 9,707 -0.01(-0.17%)
Sep 16, 2015 5.650 6.080 5.580 5.970 19,051 +0.33(+5.85%)
Sep 15, 2015 5.680 5.890 5.530 5.640 15,074 +0.04(+0.71%)
Sep 14, 2015 5.680 6.010 5.320 5.600 9,141 +0.02(+0.36%)
Sep 11, 2015 6.075 6.250 5.330 5.580 27,638 -0.50(-8.22%)
Sep 10, 2015 6.080 6.360 6.060 6.080 9,003 -0.11(-1.78%)
Sep 09, 2015 6.200 6.420 6.000 6.190 11,733 +0.02(+0.32%)
Sep 08, 2015 6.010 6.210 5.835 6.170 10,055 +0.24(+4.05%)
Sep 04, 2015 5.960 5.930 5.930 5.930 3,500 -0.07(-1.17%)
Sep 03, 2015 6.000 6.100 5.550 6.000 4,212 +0.00(+0.00%)
Sep 02, 2015 6.230 6.240 5.980 6.000 2,148 -0.04(-0.66%)
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.