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 29, 2017 2.050 2.050 2.050 0 +0.02(+0.99%)
Dec 28, 2017 1.961 2.050 1.900 2.030 60,202 +0.02(+1.00%)
Dec 27, 2017 2.070 2.070 1.900 2.010 128,184 -0.05(-2.43%)
Dec 26, 2017 2.020 2.090 1.960 2.060 68,553 +0.02(+0.98%)
Dec 22, 2017 2.070 2.070 2.000 2.040 134,390 -0.02(-0.97%)
Dec 21, 2017 1.910 2.200 1.900 2.060 912,609 +0.32(+18.39%)
Dec 20, 2017 1.740 1.799 1.730 1.740 68,481 +0.02(+1.16%)
Dec 19, 2017 1.770 1.820 1.720 1.720 131,749 -0.05(-2.82%)
Dec 18, 2017 1.850 1.885 1.770 1.770 90,037 -0.09(-4.84%)
Dec 15, 2017 1.810 1.909 1.760 1.860 56,784 +0.05(+2.76%)
Dec 14, 2017 1.880 1.890 1.800 1.810 203,406 -0.07(-3.72%)
Dec 13, 2017 1.890 1.931 1.850 1.880 29,074 -0.02(-1.05%)
Dec 12, 2017 1.930 1.930 1.890 1.900 40,815 +0.00(+0.00%)
Dec 11, 2017 1.960 1.990 1.900 1.900 138,131 -0.02(-1.04%)
Dec 08, 2017 1.947 1.989 1.920 1.920 55,703 -0.01(-0.52%)
Dec 07, 2017 1.950 1.960 1.929 1.930 20,577 +0.01(+0.52%)
Dec 06, 2017 1.930 1.960 1.920 1.920 18,408 -0.04(-2.04%)
Dec 05, 2017 1.960 1.970 1.900 1.960 30,659 -0.01(-0.51%)
Dec 04, 2017 2.000 2.000 1.940 1.970 40,420 +0.00(+0.00%)
Dec 01, 2017 2.000 2.010 1.930 1.970 34,337 -0.02(-1.01%)
Nov 30, 2017 2.029 2.029 1.970 1.990 21,244 -0.01(-0.50%)
Nov 29, 2017 2.050 2.050 1.981 2.000 27,179 -0.04(-1.96%)
Nov 28, 2017 2.023 2.050 2.000 2.040 21,161 +0.00(+0.00%)
Nov 27, 2017 2.050 2.050 1.980 2.040 24,710 -0.01(-0.49%)
Nov 24, 2017 2.040 2.050 2.010 2.050 34,713 +0.02(+0.99%)
Nov 22, 2017 2.000 2.050 1.990 2.030 43,407 +0.06(+3.05%)
Nov 21, 2017 1.980 2.060 1.910 1.970 40,671 -0.02(-0.76%)
Nov 20, 2017 1.960 2.030 1.900 1.985 30,713 +0.08(+3.93%)
Nov 17, 2017 1.870 1.920 1.870 1.910 12,598 +0.06(+3.24%)
Nov 16, 2017 1.900 1.950 1.850 1.850 45,439 -0.07(-3.65%)
Nov 15, 2017 1.920 1.980 1.890 1.920 42,059 -0.00(-0.12%)
Nov 14, 2017 1.970 2.030 1.900 1.922 54,196 -0.06(-2.91%)
Nov 13, 2017 2.050 2.050 1.950 1.980 64,693 -0.04(-1.98%)
Nov 10, 2017 2.011 2.090 2.010 2.020 53,445 -0.01(-0.49%)
Nov 09, 2017 2.110 2.149 1.950 2.030 227,265 -0.10(-4.69%)
Nov 08, 2017 2.120 2.190 2.110 2.130 36,741 +0.01(+0.24%)
Nov 07, 2017 2.150 2.160 2.100 2.125 157,193 -0.02(-0.71%)
Nov 06, 2017 2.140 2.160 2.130 2.140 55,654 +0.00(+0.00%)
Nov 03, 2017 2.110 2.180 2.110 2.140 22,597 +0.00(+0.00%)
Nov 02, 2017 2.120 2.150 2.070 2.140 105,420 +0.00(+0.00%)
Nov 01, 2017 2.150 2.240 2.070 2.140 51,903 +0.01(+0.46%)
Oct 31, 2017 2.150 2.160 2.070 2.130 23,000 -0.02(-0.93%)
Oct 30, 2017 2.125 2.190 2.100 2.150 31,184 +0.02(+0.94%)
Oct 27, 2017 2.200 2.200 2.063 2.130 78,828 -0.04(-1.84%)
Oct 26, 2017 2.150 2.190 2.070 2.170 33,025 +0.02(+0.93%)
Oct 25, 2017 2.170 2.170 2.050 2.150 91,522 -0.05(-2.27%)
Oct 24, 2017 2.250 2.260 2.190 2.200 37,514 -0.05(-2.22%)
Oct 23, 2017 2.220 2.280 2.151 2.250 49,098 +0.00(+0.00%)
Oct 20, 2017 2.230 2.250 2.120 2.250 70,796 +0.07(+3.21%)
Oct 19, 2017 2.110 2.270 2.096 2.180 193,831 +0.06(+2.84%)
Oct 18, 2017 2.140 2.140 2.055 2.120 77,734 +0.02(+0.95%)
Oct 17, 2017 2.160 2.173 2.010 2.100 680,891 -0.07(-3.23%)
Oct 16, 2017 2.240 2.250 2.140 2.170 81,021 -0.05(-2.43%)
Oct 13, 2017 2.350 2.369 2.171 2.224 262,815 -0.11(-4.55%)
Oct 12, 2017 2.120 2.400 2.100 2.330 496,617 +0.19(+8.88%)
Oct 11, 2017 2.130 2.150 2.110 2.140 53,204 +0.02(+0.94%)
Oct 10, 2017 2.100 2.200 2.100 2.120 71,379 +0.00(+0.00%)
Oct 09, 2017 2.150 2.206 2.110 2.120 17,615 -0.07(-3.20%)
Oct 06, 2017 2.200 2.210 2.050 2.190 92,171 +0.01(+0.46%)
Oct 05, 2017 2.100 2.200 2.000 2.180 166,594 +0.13(+6.34%)
Oct 04, 2017 2.000 2.095 2.000 2.050 105,048 +0.02(+0.99%)
Oct 03, 2017 2.000 2.090 2.000 2.030 128,423 +0.03(+1.51%)
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.