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 (%)
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%)
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%)
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.