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, 2017 1.860 1.900 1.760 1.850 58,073 -0.02(-1.07%)
Jul 28, 2017 1.937 1.937 1.820 1.870 25,095 -0.03(-1.57%)
Jul 27, 2017 1.920 1.920 1.880 1.900 13,172 -0.02(-1.01%)
Jul 26, 2017 1.910 1.945 1.880 1.919 27,381 -0.00(-0.04%)
Jul 25, 2017 1.960 1.960 1.920 1.920 65,647 -0.03(-1.54%)
Jul 24, 2017 1.950 1.960 1.930 1.950 69,994 +0.00(+0.05%)
Jul 21, 2017 1.970 2.000 1.923 1.949 156,578 -0.02(-1.07%)
Jul 20, 2017 1.990 2.000 1.900 1.970 223,720 +0.02(+1.03%)
Jul 19, 2017 1.925 1.990 1.900 1.950 197,134 +0.04(+2.09%)
Jul 18, 2017 1.835 1.929 1.835 1.910 184,221 +0.02(+1.06%)
Jul 17, 2017 1.930 2.000 1.858 1.890 125,166 -0.01(-0.52%)
Jul 14, 2017 1.840 1.950 1.770 1.900 328,103 +0.07(+3.82%)
Jul 13, 2017 1.780 1.840 1.765 1.830 68,104 +0.06(+3.39%)
Jul 12, 2017 1.740 1.810 1.734 1.770 36,049 +0.05(+2.91%)
Jul 11, 2017 1.750 1.750 1.710 1.720 19,433 -0.01(-0.58%)
Jul 10, 2017 1.730 1.750 1.700 1.730 13,309 +0.03(+1.76%)
Jul 07, 2017 1.750 1.750 1.700 1.700 5,321 -0.04(-2.30%)
Jul 06, 2017 1.760 1.790 1.715 1.740 19,127 -0.01(-0.57%)
Jul 05, 2017 1.740 1.810 1.730 1.750 24,675 +0.02(+1.16%)
Jul 03, 2017 1.760 1.764 1.700 1.730 22,122 -0.06(-3.35%)
Jun 30, 2017 1.820 1.820 1.750 1.790 18,740 -0.04(-2.19%)
Jun 29, 2017 1.810 1.840 1.760 1.830 22,713 +0.04(+2.23%)
Jun 28, 2017 1.840 1.890 1.780 1.790 53,046 -0.01(-0.56%)
Jun 27, 2017 1.850 1.850 1.720 1.800 41,271 -0.05(-2.70%)
Jun 26, 2017 1.860 1.860 1.770 1.850 33,894 +0.00(+0.00%)
Jun 23, 2017 1.820 1.890 1.740 1.850 114,885 +0.06(+3.35%)
Jun 22, 2017 1.714 1.810 1.700 1.790 135,786 +0.08(+4.68%)
Jun 21, 2017 1.700 1.750 1.670 1.710 156,286 +0.02(+1.18%)
Jun 20, 2017 1.662 1.690 1.640 1.690 41,506 +0.04(+2.42%)
Jun 19, 2017 1.630 1.700 1.630 1.650 22,057 +0.05(+3.12%)
Jun 16, 2017 1.650 1.690 1.600 1.600 64,235 -0.05(-3.03%)
Jun 15, 2017 1.660 1.697 1.650 1.650 29,083 -0.01(-0.60%)
Jun 14, 2017 1.720 1.720 1.640 1.660 20,464 -0.06(-3.49%)
Jun 13, 2017 1.659 1.720 1.651 1.720 27,500 +0.06(+3.61%)
Jun 12, 2017 1.700 1.730 1.640 1.660 43,394 -0.04(-2.35%)
Jun 09, 2017 1.690 1.740 1.683 1.700 132,843 +0.02(+1.19%)
Jun 08, 2017 1.660 1.700 1.650 1.680 46,622 +0.03(+1.82%)
Jun 07, 2017 1.720 1.720 1.630 1.650 11,807 -0.03(-1.79%)
Jun 06, 2017 1.660 1.750 1.652 1.680 45,474 +0.01(+0.60%)
Jun 05, 2017 1.640 1.710 1.640 1.670 27,197 -0.05(-2.91%)
Jun 02, 2017 1.651 1.750 1.650 1.720 88,576 +0.07(+4.24%)
Jun 01, 2017 1.650 1.670 1.590 1.650 35,251 +0.04(+2.48%)
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%)
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.