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 (%)
Sep 28, 2018 0.5700 0.5820 0.5200 0.5450 1,997,400 -0.02(-2.68%)
Sep 27, 2018 0.6300 0.6500 0.5500 0.5600 5,451,191 -0.01(-1.75%)
Sep 26, 2018 0.5800 0.6000 0.5700 0.5700 1,205,109 -0.02(-3.39%)
Sep 25, 2018 0.6200 0.6300 0.5600 0.5900 554,436 -0.03(-4.84%)
Sep 24, 2018 0.6400 0.6400 0.6100 0.6200 780,996 +0.02(+2.82%)
Sep 21, 2018 0.6300 0.6350 0.5900 0.6030 1,501,500 +0.00(+0.50%)
Sep 20, 2018 0.5700 0.6400 0.5600 0.6000 1,907,971 +0.04(+7.12%)
Sep 19, 2018 0.5312 0.5799 0.5310 0.5601 647,213 +0.02(+3.72%)
Sep 18, 2018 0.5600 0.5800 0.5300 0.5400 481,889 -0.00(-0.55%)
Sep 17, 2018 0.5561 0.5800 0.5400 0.5430 511,334 +0.01(+2.45%)
Sep 14, 2018 0.5800 0.5900 0.5100 0.5300 1,246,200 -0.05(-9.23%)
Sep 13, 2018 0.6341 0.6621 0.5801 0.5839 1,359,520 -0.06(-8.77%)
Sep 12, 2018 0.6900 0.7000 0.6000 0.6400 1,349,532 -0.02(-3.03%)
Sep 11, 2018 0.6500 0.6800 0.6000 0.6600 2,112,635 +0.03(+5.25%)
Sep 10, 2018 0.7200 0.7400 0.6100 0.6271 2,948,151 -0.09(-12.29%)
Sep 07, 2018 0.7000 0.7890 0.6650 0.7150 2,424,900 +0.00(+0.61%)
Sep 06, 2018 0.7600 0.8000 0.6850 0.7107 4,524,870 -0.05(-6.49%)
Sep 05, 2018 0.8000 1.140 0.7350 0.7600 14,527,511 -2.01(-72.56%)
Sep 04, 2018 2.960 3.000 2.700 2.770 544,936 -0.15(-5.14%)
Aug 31, 2018 2.920 2.920 2.920 0 +0.37(+14.51%)
Aug 30, 2018 2.550 2.666 2.550 2.550 111,922 -0.02(-0.78%)
Aug 29, 2018 2.500 2.580 2.430 2.570 120,342 +0.09(+3.63%)
Aug 28, 2018 2.500 2.510 2.440 2.480 143,183 +0.00(+0.00%)
Aug 27, 2018 2.430 2.500 2.430 2.480 83,371 +0.07(+2.90%)
Aug 24, 2018 2.360 2.460 2.320 2.410 153,300 +0.03(+1.26%)
Aug 23, 2018 2.380 2.501 2.370 2.380 170,314 +0.00(+0.00%)
Aug 22, 2018 2.470 2.480 2.380 2.380 161,417 -0.08(-3.25%)
Aug 21, 2018 2.580 2.580 2.450 2.460 527,327 -0.14(-5.38%)
Aug 20, 2018 2.600 2.620 2.510 2.600 94,784 -0.04(-1.52%)
Aug 17, 2018 2.700 2.700 2.610 2.640 176,400 -0.07(-2.58%)
Aug 16, 2018 2.640 2.750 2.640 2.710 223,750 +0.06(+2.26%)
Aug 15, 2018 2.680 2.750 2.640 2.650 285,916 -0.05(-1.85%)
Aug 14, 2018 2.630 2.830 2.630 2.700 345,535 +0.08(+3.25%)
Aug 13, 2018 2.420 2.660 2.420 2.615 592,312 +0.18(+7.17%)
Aug 10, 2018 2.420 2.470 2.350 2.440 173,500 +0.04(+1.67%)
Aug 09, 2018 2.450 2.450 2.280 2.400 365,274 +0.10(+4.35%)
Aug 08, 2018 2.350 2.371 2.250 2.300 63,097 -0.04(-1.50%)
Aug 07, 2018 2.320 2.419 2.287 2.335 89,636 -0.02(-0.64%)
Aug 06, 2018 2.400 2.414 2.320 2.350 118,483 -0.06(-2.49%)
Aug 03, 2018 2.400 2.500 2.360 2.410 650,400 +0.03(+1.26%)
Aug 02, 2018 2.290 2.430 2.271 2.380 174,357 +0.10(+4.39%)
Aug 01, 2018 2.250 2.360 2.250 2.280 193,785 +0.07(+3.17%)
Jul 31, 2018 2.250 2.270 2.190 2.210 110,288 -0.06(-2.64%)
Jul 30, 2018 2.300 2.400 2.200 2.270 49,884 +0.07(+3.18%)
Jul 27, 2018 2.580 2.580 2.120 2.200 165,800 +0.03(+1.38%)
Jul 26, 2018 2.310 2.335 2.141 2.170 62,726 -0.16(-6.87%)
Jul 25, 2018 2.350 2.390 2.310 2.330 73,568 -0.03(-1.27%)
Jul 24, 2018 2.390 2.390 2.360 2.360 72,842 -0.01(-0.42%)
Jul 23, 2018 2.400 2.400 2.350 2.370 29,995 +0.00(+0.00%)
Jul 20, 2018 2.400 2.500 2.350 2.370 49,551 -0.06(-2.47%)
Jul 19, 2018 2.400 2.430 2.350 2.430 149,173 +0.03(+1.25%)
Jul 18, 2018 2.420 2.430 2.400 2.400 31,585 -0.04(-1.64%)
Jul 17, 2018 2.440 2.470 2.410 2.440 99,219 -0.02(-0.81%)
Jul 16, 2018 2.500 2.509 2.430 2.460 100,059 -0.03(-1.21%)
Jul 13, 2018 2.530 2.544 2.460 2.490 36,927 -0.02(-0.79%)
Jul 12, 2018 2.500 2.570 2.480 2.510 26,460 +0.05(+2.03%)
Jul 11, 2018 2.500 2.520 2.450 2.460 46,690 -0.03(-1.20%)
Jul 10, 2018 2.500 2.575 2.490 2.490 22,431 +0.01(+0.40%)
Jul 09, 2018 2.490 2.510 2.450 2.480 67,827 +0.00(+0.00%)
Jul 06, 2018 2.550 2.565 2.460 2.480 55,063 -0.05(-1.98%)
Jul 05, 2018 2.523 2.610 2.460 2.530 11,600 +0.03(+1.20%)
Jul 03, 2018 2.500 2.500 2.500 0 +0.05(+2.04%)
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.