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 (%)
May 31, 2017 1.660 1.660 1.590 1.610 26,151 -0.06(-3.59%)
May 30, 2017 1.649 1.680 1.610 1.670 62,717 +0.01(+0.60%)
May 26, 2017 1.620 1.690 1.620 1.660 39,758 +0.01(+0.61%)
May 25, 2017 1.660 1.690 1.620 1.650 19,034 -0.02(-1.14%)
May 24, 2017 1.650 1.680 1.631 1.669 4,470 -0.01(-0.65%)
May 23, 2017 1.660 1.680 1.610 1.680 13,124 +0.00(+0.00%)
May 22, 2017 1.700 1.705 1.600 1.680 83,582 -0.02(-1.18%)
May 19, 2017 1.671 1.710 1.650 1.700 37,608 +0.00(+0.01%)
May 18, 2017 1.670 1.710 1.655 1.700 13,671 +0.04(+2.71%)
May 17, 2017 1.700 1.700 1.650 1.655 45,198 -0.02(-1.49%)
May 16, 2017 1.710 1.719 1.680 1.680 59,705 +0.00(+0.00%)
May 15, 2017 1.700 1.730 1.680 1.680 32,805 +0.00(+0.00%)
May 12, 2017 1.720 1.740 1.680 1.680 152,037 -0.05(-2.90%)
May 11, 2017 1.750 1.820 1.660 1.730 425,846 +0.03(+1.77%)
May 10, 2017 1.690 1.740 1.680 1.700 7,741 +0.00(+0.00%)
May 09, 2017 1.700 1.730 1.660 1.700 25,889 -0.02(-1.16%)
May 08, 2017 1.780 1.800 1.660 1.720 117,018 +0.01(+0.58%)
May 05, 2017 1.681 1.780 1.660 1.710 78,488 +0.01(+0.59%)
May 04, 2017 1.740 1.740 1.660 1.700 58,304 -0.03(-1.73%)
May 03, 2017 1.700 1.720 1.690 1.730 11,250 -0.03(-1.70%)
May 02, 2017 1.790 1.800 1.660 1.760 64,779 +0.05(+2.92%)
May 01, 2017 1.730 1.780 1.700 1.710 34,213 -0.03(-1.72%)
Apr 28, 2017 1.760 1.787 1.710 1.740 18,115 -0.01(-0.57%)
Apr 27, 2017 1.730 1.820 1.630 1.750 39,811 +0.02(+1.45%)
Apr 26, 2017 1.690 1.800 1.660 1.725 101,744 +0.03(+1.47%)
Apr 25, 2017 1.620 1.730 1.590 1.700 23,165 +0.07(+4.29%)
Apr 24, 2017 1.666 1.696 1.610 1.630 34,329 -0.03(-1.81%)
Apr 21, 2017 1.720 1.720 1.655 1.660 9,355 +0.00(+0.00%)
Apr 20, 2017 1.660 1.690 1.620 1.660 19,518 -0.02(-1.18%)
Apr 19, 2017 1.680 1.720 1.660 1.680 58,069 -0.00(-0.01%)
Apr 18, 2017 1.660 1.740 1.640 1.680 127,779 -0.06(-3.17%)
Apr 17, 2017 1.756 1.756 1.700 1.735 34,872 -0.04(-2.53%)
Apr 13, 2017 1.780 1.780 1.730 1.780 25,535 +0.01(+0.56%)
Apr 12, 2017 1.764 1.790 1.764 1.770 8,436 +0.00(+0.00%)
Apr 11, 2017 1.780 1.810 1.736 1.770 28,342 -0.01(-0.56%)
Apr 10, 2017 1.760 1.830 1.760 1.780 122,050 +0.05(+2.89%)
Apr 07, 2017 1.720 1.780 1.710 1.730 50,471 +0.02(+1.17%)
Apr 06, 2017 1.710 1.780 1.680 1.710 337,629 +0.04(+2.40%)
Apr 05, 2017 1.770 1.780 1.670 1.670 61,894 -0.08(-4.57%)
Apr 04, 2017 1.700 1.780 1.680 1.750 93,391 +0.10(+6.06%)
Apr 03, 2017 1.680 1.824 1.650 1.650 74,634 -0.08(-4.62%)
Mar 31, 2017 1.713 1.770 1.660 1.730 112,628 -0.02(-1.14%)
Mar 30, 2017 1.760 1.770 1.700 1.750 41,740 -0.02(-1.13%)
Mar 29, 2017 1.720 1.770 1.700 1.770 111,470 +0.07(+4.12%)
Mar 28, 2017 1.730 1.740 1.690 1.700 38,392 -0.02(-1.16%)
Mar 27, 2017 1.680 1.730 1.680 1.720 81,226 +0.04(+2.38%)
Mar 24, 2017 1.660 1.710 1.620 1.680 32,141 +0.01(+0.60%)
Mar 23, 2017 1.620 1.680 1.610 1.670 62,560 +0.06(+3.73%)
Mar 22, 2017 1.640 1.640 1.600 1.610 34,784 -0.01(-0.62%)
Mar 21, 2017 1.740 1.740 1.550 1.620 185,943 -0.11(-6.35%)
Mar 20, 2017 1.750 1.750 1.720 1.730 216,985 -0.07(-3.89%)
Mar 17, 2017 1.760 1.800 1.730 1.800 38,953 +0.01(+0.56%)
Mar 16, 2017 1.840 1.840 1.750 1.790 82,195 +0.01(+0.56%)
Mar 15, 2017 1.770 1.830 1.740 1.780 37,195 +0.00(+0.00%)
Mar 14, 2017 1.887 1.887 1.700 1.780 103,720 -0.08(-4.30%)
Mar 13, 2017 1.860 1.895 1.830 1.860 169,954 +0.02(+1.09%)
Mar 10, 2017 1.820 1.940 1.750 1.840 611,857 +0.03(+1.52%)
Mar 09, 2017 1.790 1.880 1.750 1.812 303,533 +0.07(+4.16%)
Mar 08, 2017 1.700 1.770 1.700 1.740 69,099 +0.06(+3.57%)
Mar 07, 2017 1.680 1.740 1.670 1.680 61,725 +0.01(+0.60%)
Mar 06, 2017 1.710 1.740 1.660 1.670 41,287 -0.04(-2.34%)
Mar 03, 2017 1.695 1.739 1.650 1.710 74,342 +0.00(+0.00%)
Mar 02, 2017 1.700 1.749 1.700 1.710 68,648 +0.03(+1.79%)
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.