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 (%)
Jul 31, 2015 6.360 6.390 6.010 6.375 9,175 +0.34(+5.72%)
Jul 30, 2015 6.280 6.280 6.000 6.030 1,245 -0.08(-1.31%)
Jul 29, 2015 6.390 6.390 5.870 6.110 6,110 -0.15(-2.40%)
Jul 28, 2015 6.160 6.420 6.000 6.260 7,987 +0.16(+2.62%)
Jul 27, 2015 6.000 6.320 5.960 6.100 14,716 +0.00(+0.00%)
Jul 24, 2015 6.690 6.690 6.000 6.100 25,216 -0.20(-3.17%)
Jul 23, 2015 6.320 6.727 6.230 6.300 12,815 -0.09(-1.41%)
Jul 22, 2015 6.600 6.780 6.370 6.390 11,132 -0.18(-2.74%)
Jul 21, 2015 6.700 6.716 6.480 6.570 17,780 -0.04(-0.61%)
Jul 20, 2015 6.790 6.890 6.500 6.610 12,001 -0.28(-4.06%)
Jul 17, 2015 6.840 7.000 6.730 6.890 28,490 +0.15(+2.23%)
Jul 16, 2015 6.400 6.970 6.390 6.740 84,180 +0.13(+1.97%)
Jul 15, 2015 6.530 6.740 6.500 6.610 21,556 +0.21(+3.28%)
Jul 14, 2015 6.140 6.458 6.025 6.400 36,038 +0.20(+3.23%)
Jul 13, 2015 6.110 6.253 6.100 6.200 3,993 -0.03(-0.48%)
Jul 10, 2015 6.270 6.274 6.210 6.230 2,598 -0.10(-1.58%)
Jul 09, 2015 6.170 6.360 6.076 6.330 3,001 +0.27(+4.46%)
Jul 08, 2015 6.122 6.200 6.034 6.060 25,273 -0.27(-4.27%)
Jul 07, 2015 6.354 6.430 6.320 6.330 6,680 -0.06(-0.94%)
Jul 06, 2015 6.370 6.440 6.320 6.390 7,690 +0.02(+0.31%)
Jul 02, 2015 6.090 6.370 6.370 6.370 4,900 -0.04(-0.62%)
Jul 01, 2015 6.440 6.520 6.350 6.410 9,620 -0.05(-0.77%)
Jun 30, 2015 6.100 6.520 6.010 6.460 21,560 +0.19(+3.03%)
Jun 29, 2015 6.790 6.790 6.270 6.270 22,936 -0.68(-9.78%)
Jun 26, 2015 6.720 6.950 6.510 6.950 12,494 +0.32(+4.83%)
Jun 25, 2015 6.960 6.980 6.630 6.630 14,694 -0.23(-3.35%)
Jun 24, 2015 7.000 7.000 6.810 6.860 15,528 -0.04(-0.58%)
Jun 23, 2015 6.600 7.050 6.500 6.900 56,097 +0.25(+3.76%)
Jun 22, 2015 6.700 6.900 6.610 6.650 9,931 +0.41(+6.57%)
Jun 19, 2015 6.610 6.790 6.240 6.240 25,639 -0.40(-6.02%)
Jun 18, 2015 6.650 6.830 6.530 6.640 19,031 +0.23(+3.59%)
Jun 17, 2015 6.830 6.920 6.380 6.410 21,137 -0.58(-8.30%)
Jun 16, 2015 6.990 7.000 6.840 6.990 10,275 +0.01(+0.14%)
Jun 15, 2015 7.180 7.240 6.775 6.980 14,234 -0.26(-3.59%)
Jun 12, 2015 7.330 7.330 6.910 7.240 20,658 -0.11(-1.50%)
Jun 11, 2015 7.040 7.370 6.896 7.350 36,765 +0.41(+5.91%)
Jun 10, 2015 7.850 7.850 6.590 6.940 111,790 -1.00(-12.59%)
Jun 09, 2015 7.990 8.000 7.850 7.940 15,536 -0.05(-0.63%)
Jun 08, 2015 8.060 8.090 7.850 7.990 5,170 +0.01(+0.13%)
Jun 05, 2015 7.770 8.080 7.770 7.980 14,051 -0.02(-0.25%)
Jun 04, 2015 8.370 8.400 7.750 8.000 130,093 -0.32(-3.85%)
Jun 03, 2015 8.490 8.490 8.320 8.320 4,338 +0.12(+1.46%)
Jun 02, 2015 8.590 8.620 8.200 8.200 12,002 -0.30(-3.53%)
Jun 01, 2015 8.010 8.630 8.010 8.500 2,000 +0.15(+1.80%)
May 29, 2015 8.270 8.630 8.270 8.350 6,016 +0.05(+0.60%)
May 28, 2015 8.250 8.312 8.000 8.300 4,880 +0.07(+0.85%)
May 27, 2015 8.520 8.700 8.230 8.230 13,122 -0.07(-0.84%)
May 26, 2015 8.260 8.700 8.260 8.300 10,292 +0.00(+0.00%)
May 22, 2015 8.140 8.300 8.300 8.300 12,400 +0.14(+1.72%)
May 21, 2015 8.030 8.424 7.950 8.160 4,825 +0.21(+2.64%)
May 20, 2015 8.210 8.210 7.770 7.950 3,178 -0.24(-2.93%)
May 19, 2015 7.760 8.210 7.760 8.190 8,421 +0.39(+5.00%)
May 18, 2015 8.325 8.580 7.790 7.800 18,384 -0.24(-2.99%)
May 15, 2015 8.250 8.660 8.000 8.040 6,117 +0.16(+2.03%)
May 14, 2015 8.050 8.280 7.660 7.880 15,222 -0.37(-4.48%)
May 13, 2015 8.298 8.890 8.060 8.250 25,537 -0.33(-3.85%)
May 12, 2015 8.480 8.940 8.430 8.580 3,025 +0.16(+1.89%)
May 11, 2015 8.160 8.579 8.160 8.421 4,955 +0.25(+3.07%)
May 08, 2015 8.510 8.590 8.170 8.170 7,647 -0.07(-0.80%)
May 07, 2015 8.143 8.680 8.050 8.236 16,189 +0.18(+2.18%)
May 06, 2015 8.050 8.260 8.050 8.060 6,022 +0.01(+0.12%)
May 05, 2015 8.370 8.370 8.050 8.050 4,122 -0.25(-3.01%)
May 04, 2015 8.890 8.890 8.000 8.300 4,612 +0.28(+3.49%)
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.