Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Histogenics Cp (NQ: HSGX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	10.25	10.70	9.970	10.67	59,743	+0.71(+7.13%)
Feb 26, 2015	10.36	10.36	9.700	9.960	22,071	+0.33(+3.43%)
Feb 25, 2015	10.00	10.00	9.570	9.630	14,124	-0.34(-3.41%)
Feb 24, 2015	10.46	10.46	9.725	9.970	11,515	-0.02(-0.20%)
Feb 23, 2015	9.940	10.20	9.470	9.990	27,978	+0.39(+4.06%)
Feb 20, 2015	8.992	9.600	8.620	9.600	30,787	+0.63(+7.02%)
Feb 19, 2015	8.860	9.220	8.650	8.970	18,148	+0.30(+3.46%)
Feb 18, 2015	9.240	9.240	8.631	8.670	15,669	-0.13(-1.48%)
Feb 17, 2015	8.900	8.900	8.610	8.800	29,974	+0.19(+2.21%)
Feb 13, 2015	8.420	8.610	8.610	8.610	26,800	-0.07(-0.81%)
Feb 12, 2015	8.620	8.829	8.392	8.680	18,996	+0.05(+0.58%)
Feb 11, 2015	8.440	8.649	8.190	8.630	30,351	+0.18(+2.13%)
Feb 10, 2015	8.602	8.710	8.010	8.450	53,492	+0.10(+1.20%)
Feb 09, 2015	8.120	8.350	7.800	8.350	20,543	+0.42(+5.30%)
Feb 06, 2015	8.060	8.060	7.827	7.930	7,318	-0.05(-0.63%)
Feb 05, 2015	8.140	8.200	7.770	7.980	24,904	+0.15(+1.92%)
Feb 04, 2015	7.720	8.427	7.670	7.830	15,947	+0.17(+2.22%)
Feb 03, 2015	8.250	8.300	7.650	7.660	47,823	-0.64(-7.71%)
Feb 02, 2015	8.310	8.590	8.089	8.300	37,662	-0.15(-1.82%)
Jan 30, 2015	8.010	8.768	7.754	8.454	58,197	+0.39(+4.89%)
Jan 29, 2015	7.400	8.249	7.230	8.060	115,032	+0.95(+13.36%)
Jan 28, 2015	8.100	8.495	7.040	7.110	124,233	-0.70(-8.96%)
Jan 27, 2015	8.530	9.490	7.700	7.810	129,385	-0.54(-6.47%)
Jan 26, 2015	8.800	9.750	8.350	8.350	99,581	-0.25(-2.91%)
Jan 23, 2015	8.600	8.880	8.340	8.600	58,450	+0.17(+2.02%)
Jan 22, 2015	9.020	9.420	8.275	8.430	76,740	-1.20(-12.46%)
Jan 21, 2015	10.40	10.48	9.320	9.630	38,814	-0.86(-8.20%)
Jan 20, 2015	10.37	10.89	10.37	10.49	20,527	+0.13(+1.25%)
Jan 16, 2015	10.80	10.80	10.27	10.36	52,135	-0.27(-2.54%)
Jan 15, 2015	10.85	11.15	10.48	10.63	52,320	-0.04(-0.37%)
Jan 14, 2015	10.88	10.99	10.60	10.67	33,339	-0.17(-1.57%)
Jan 13, 2015	11.21	11.29	10.48	10.84	77,134	-0.27(-2.43%)
Jan 12, 2015	11.17	11.50	11.03	11.11	40,488	-0.11(-0.98%)
Jan 09, 2015	11.22	11.47	11.05	11.22	24,152	-0.07(-0.62%)
Jan 08, 2015	11.53	11.54	11.02	11.29	42,404	+0.33(+3.01%)
Jan 07, 2015	10.80	11.59	10.80	10.96	46,326	+0.04(+0.37%)
Jan 06, 2015	11.97	12.35	10.52	10.92	101,329	-0.88(-7.46%)
Jan 05, 2015	11.30	12.47	11.25	11.80	154,554	+0.75(+6.79%)
Jan 02, 2015	10.97	11.05	10.73	11.05	8,617	+0.05(+0.45%)
Dec 31, 2014	10.63	11.00	11.00	11.00	24,800	+0.39(+3.68%)
Dec 30, 2014	10.92	11.00	10.48	10.61	36,441	-0.27(-2.48%)
Dec 29, 2014	10.98	11.05	10.56	10.88	31,822	+0.13(+1.21%)
Dec 26, 2014	10.53	10.75	10.48	10.75	62,450	+0.24(+2.33%)
Dec 24, 2014		10.51	10.51	10.51	0	-0.46(-4.24%)
Dec 23, 2014	11.30	11.30	10.25	10.97	105,443	-0.18(-1.61%)
Dec 22, 2014	11.02	11.30	11.02	11.15	118,537	+0.15(+1.36%)
Dec 19, 2014	11.00	11.05	10.86	11.00	39,846	+0.00(+0.00%)
Dec 18, 2014	10.78	11.08	10.50	11.00	82,755	+0.00(+0.00%)
Dec 17, 2014	10.97	11.05	10.50	11.00	77,926	-0.00(-0.00%)
Dec 16, 2014		11.02	10.25	11.00	90,598	+0.00(+0.00%)
Dec 15, 2014	11.06	11.25	10.74	11.00	74,800	+0.00(+0.00%)
Dec 12, 2014	11.30	11.30	10.75	11.00	42,997	-0.20(-1.79%)
Dec 11, 2014	11.29	11.30	11.00	11.20	89,308	+0.20(+1.82%)
Dec 10, 2014	10.92	11.09	10.75	11.00	112,438	+0.00(+0.00%)
Dec 09, 2014	10.75	11.12	10.75	11.00	26,213	+0.00(+0.00%)
Dec 08, 2014	11.10	11.25	10.80	11.00	57,902	+0.00(+0.00%)
Dec 05, 2014	11.00	11.24	10.74	11.00	317,708	-0.09(-0.81%)
Dec 04, 2014	11.97	11.98	11.00	11.09	264,721	-0.66(-5.62%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Histogenics Cp (NQ: HSGX )

Historical Prices