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 29, 2016 1.999 2.000 1.900 1.918 12,692 -0.08(-4.09%)
Jul 28, 2016 1.960 2.050 1.910 2.000 76,563 +0.00(+0.00%)
Jul 27, 2016 1.950 2.390 1.950 2.000 123,928 +0.03(+1.78%)
Jul 26, 2016 2.000 2.000 1.910 1.965 15,741 -0.01(-0.76%)
Jul 25, 2016 1.989 2.000 1.980 1.980 724 +0.12(+6.39%)
Jul 22, 2016 1.840 2.000 1.840 1.861 69,844 -0.04(-2.05%)
Jul 21, 2016 1.880 1.900 1.880 1.900 735 +0.05(+2.70%)
Jul 20, 2016 1.860 1.860 1.850 1.850 677 +0.01(+0.54%)
Jul 19, 2016 1.900 1.900 1.825 1.840 3,830 -0.04(-2.13%)
Jul 18, 2016 1.850 1.930 1.850 1.880 1,792 +0.02(+1.08%)
Jul 15, 2016 1.950 1.950 1.849 1.860 7,086 -0.14(-7.00%)
Jul 14, 2016 2.000 2.000 1.950 2.000 3,829 +0.00(+0.00%)
Jul 13, 2016 1.990 2.080 1.950 2.000 15,616 +0.04(+2.04%)
Jul 12, 2016 2.052 2.052 1.870 1.960 6,815 -0.05(-2.49%)
Jul 11, 2016 1.875 2.170 1.850 2.010 126,733 +0.16(+8.78%)
Jul 08, 2016 1.630 1.900 1.640 1.848 66,943 +0.21(+12.68%)
Jul 07, 2016 1.630 1.699 1.630 1.640 4,554 -0.12(-6.82%)
Jul 05, 2016 1.764 1.770 1.707 1.760 6,332 -0.01(-0.56%)
Jul 01, 2016 1.720 1.770 1.770 1.770 26,700 +0.06(+3.51%)
Jun 30, 2016 1.770 1.780 1.710 1.710 5,104 -0.04(-2.29%)
Jun 29, 2016 1.750 1.780 1.750 1.750 2,616 -0.03(-1.69%)
Jun 28, 2016 1.780 1.820 1.760 1.780 4,637 +0.01(+0.56%)
Jun 27, 2016 1.742 1.810 1.710 1.770 1,384 -0.02(-1.12%)
Jun 24, 2016 1.790 1.797 1.760 1.790 14,107 -0.04(-2.19%)
Jun 23, 2016 1.780 1.874 1.780 1.830 18,465 +0.05(+2.81%)
Jun 22, 2016 1.835 1.860 1.780 1.780 9,071 -0.05(-2.73%)
Jun 21, 2016 1.860 1.880 1.800 1.830 5,267 +0.03(+1.67%)
Jun 20, 2016 1.866 1.900 1.800 1.800 7,474 -0.13(-6.74%)
Jun 17, 2016 1.870 2.000 1.830 1.930 24,403 -0.06(-3.02%)
Jun 16, 2016 1.840 2.030 1.770 1.990 166,058 +0.21(+11.80%)
Jun 15, 2016 1.850 1.850 1.730 1.780 18,187 -0.03(-1.66%)
Jun 14, 2016 1.800 1.880 1.800 1.810 4,270 +0.01(+0.56%)
Jun 13, 2016 1.840 1.840 1.800 1.800 5,601 -0.04(-2.17%)
Jun 10, 2016 1.900 1.900 1.810 1.840 5,250 -0.05(-2.65%)
Jun 09, 2016 2.000 2.000 1.890 1.890 60,600 -0.11(-5.50%)
Jun 08, 2016 2.000 2.000 1.988 2.000 27,880 +0.00(+0.00%)
Jun 07, 2016 1.983 2.000 1.973 2.000 15,389 +0.01(+0.50%)
Jun 06, 2016 1.950 2.000 1.950 1.990 5,142 +0.06(+3.11%)
Jun 03, 2016 1.920 2.000 1.920 1.930 10,694 +0.03(+1.58%)
Jun 02, 2016 2.000 2.000 1.900 1.900 13,454 -0.10(-5.00%)
Jun 01, 2016 1.850 2.000 1.850 2.000 21,169 +0.14(+7.53%)
May 31, 2016 1.930 1.930 1.860 1.860 11,011 -0.14(-7.00%)
May 27, 2016 2.000 2.000 2.000 2.000 41,400 +0.04(+2.04%)
May 26, 2016 1.940 2.030 1.940 1.960 116,918 +0.03(+1.55%)
May 25, 2016 1.985 2.000 1.930 1.930 49,597 -0.06(-3.02%)
May 24, 2016 1.880 2.000 1.880 1.990 5,558 +0.13(+6.99%)
May 23, 2016 1.830 1.980 1.810 1.860 2,461 +0.05(+2.76%)
May 20, 2016 1.850 1.880 1.800 1.810 7,690 -0.03(-1.63%)
May 19, 2016 1.920 1.990 1.790 1.840 34,619 -0.13(-6.60%)
May 18, 2016 2.000 2.000 1.940 1.970 12,903 +0.07(+3.68%)
May 17, 2016 1.910 2.000 1.900 1.900 35,802 +0.00(+0.00%)
May 16, 2016 1.930 1.980 1.840 1.900 12,912 +0.02(+1.06%)
May 13, 2016 1.930 2.000 1.810 1.880 47,523 +0.08(+4.44%)
May 12, 2016 1.390 2.060 1.390 1.800 228,317 +0.37(+25.87%)
May 11, 2016 1.590 1.620 1.412 1.430 30,813 +0.04(+2.88%)
May 10, 2016 1.670 1.740 1.390 1.390 64,005 -0.18(-11.46%)
May 09, 2016 1.600 1.830 1.540 1.570 10,973 -0.08(-5.13%)
May 06, 2016 1.680 1.795 1.510 1.655 28,935 -0.04(-2.08%)
May 05, 2016 2.090 2.090 1.600 1.690 54,580 -0.46(-21.40%)
May 04, 2016 2.200 2.400 1.950 2.150 133,097 -0.10(-4.44%)
May 03, 2016 2.250 2.250 2.250 2.250 1,986 +0.00(+0.00%)
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.