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, 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%)
Nov 01, 2016 2.670 2.758 2.441 2.510 11,049 -0.18(-6.69%)
Oct 31, 2016 2.450 2.690 2.340 2.690 17,563 +0.25(+10.25%)
Oct 28, 2016 2.510 2.539 2.420 2.440 18,970 -0.05(-1.83%)
Oct 27, 2016 2.900 2.940 2.450 2.485 125,873 -0.48(-16.32%)
Oct 26, 2016 2.830 2.970 2.815 2.970 69,042 +0.08(+2.77%)
Oct 25, 2016 2.899 2.920 2.720 2.890 64,164 +0.04(+1.40%)
Oct 24, 2016 2.730 2.860 2.700 2.850 68,980 +0.19(+7.14%)
Oct 21, 2016 2.690 2.730 2.650 2.660 12,385 -0.11(-3.97%)
Oct 20, 2016 2.850 2.850 2.720 2.770 5,253 +0.03(+1.09%)
Oct 19, 2016 2.840 2.900 2.724 2.740 22,271 -0.10(-3.52%)
Oct 18, 2016 2.750 2.890 2.664 2.840 32,098 +0.08(+2.90%)
Oct 17, 2016 2.850 3.000 2.710 2.760 10,310 -0.09(-3.16%)
Oct 14, 2016 2.850 2.950 2.850 2.850 11,910 -0.04(-1.38%)
Oct 13, 2016 2.940 3.020 2.880 2.890 8,742 -0.05(-1.70%)
Oct 12, 2016 3.027 3.080 2.816 2.940 11,673 -0.12(-3.92%)
Oct 11, 2016 3.060 3.175 3.060 3.060 21,321 -0.03(-0.97%)
Oct 10, 2016 3.010 3.100 2.810 3.090 30,603 +0.04(+1.31%)
Oct 07, 2016 3.358 3.358 2.910 3.050 29,208 -0.17(-5.13%)
Oct 06, 2016 3.350 3.450 3.200 3.215 57,745 -0.03(-0.77%)
Oct 05, 2016 3.260 3.560 3.220 3.240 80,279 +0.05(+1.57%)
Oct 04, 2016 3.200 3.210 3.077 3.190 19,089 +0.09(+2.90%)
Oct 03, 2016 3.060 3.220 3.010 3.100 80,397 -0.11(-3.43%)
Sep 30, 2016 3.220 3.240 3.159 3.210 5,269 -0.01(-0.31%)
Sep 29, 2016 3.210 3.250 3.011 3.220 14,509 +0.05(+1.58%)
Sep 28, 2016 3.200 3.390 3.170 3.170 65,386 -0.02(-0.63%)
Sep 27, 2016 3.190 3.250 3.180 3.190 44,071 +0.02(+0.63%)
Sep 26, 2016 3.240 3.300 3.170 3.170 86,120 -0.08(-2.61%)
Sep 23, 2016 3.080 3.280 3.080 3.255 5,859 +0.19(+6.37%)
Sep 22, 2016 3.130 3.280 3.040 3.060 53,874 -0.13(-4.08%)
Sep 21, 2016 3.190 3.400 3.100 3.190 56,378 -0.10(-3.04%)
Sep 20, 2016 3.060 3.320 2.920 3.290 60,244 +0.22(+7.16%)
Sep 19, 2016 3.210 3.350 2.990 3.070 19,525 -0.14(-4.36%)
Sep 16, 2016 3.000 3.230 2.820 3.210 131,378 -0.23(-6.69%)
Sep 15, 2016 3.310 3.550 3.200 3.440 20,322 +0.13(+3.93%)
Sep 14, 2016 3.360 3.455 3.260 3.310 15,022 -0.03(-0.90%)
Sep 13, 2016 3.640 3.640 3.210 3.340 36,194 -0.27(-7.48%)
Sep 12, 2016 3.650 3.750 3.520 3.610 11,523 -0.01(-0.28%)
Sep 09, 2016 4.060 4.060 3.610 3.620 52,676 -0.39(-9.73%)
Sep 08, 2016 3.670 4.470 3.420 4.010 97,748 +0.45(+12.64%)
Sep 07, 2016 2.990 3.640 2.950 3.560 72,505 +0.54(+17.88%)
Sep 06, 2016 3.340 3.340 3.020 3.020 31,666 -0.26(-7.93%)
Sep 02, 2016 3.152 3.280 3.280 3.280 14,600 +0.06(+1.86%)
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.