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 (%)
Apr 30, 2015 8.840 8.840 8.020 8.160 4,570 -0.39(-4.56%)
Apr 29, 2015 8.150 8.900 8.047 8.550 8,549 -0.65(-7.07%)
Apr 28, 2015 8.540 9.200 7.930 9.200 26,085 +0.74(+8.75%)
Apr 27, 2015 8.660 8.830 8.250 8.460 6,239 -0.09(-1.05%)
Apr 24, 2015 8.350 8.860 8.350 8.550 17,590 +0.45(+5.56%)
Apr 23, 2015 8.140 8.360 8.090 8.100 5,278 +0.18(+2.27%)
Apr 22, 2015 7.660 8.150 7.550 7.920 10,494 +0.37(+4.90%)
Apr 21, 2015 8.050 8.200 7.550 7.550 24,130 -0.32(-4.07%)
Apr 20, 2015 8.295 8.460 7.870 7.870 15,892 -0.46(-5.52%)
Apr 17, 2015 8.650 8.650 8.320 8.330 4,242 -0.07(-0.83%)
Apr 16, 2015 8.500 8.530 8.400 8.400 4,110 -0.10(-1.18%)
Apr 15, 2015 8.800 8.840 8.450 8.500 11,787 -0.10(-1.16%)
Apr 14, 2015 8.590 8.605 8.522 8.600 2,252 +0.00(+0.00%)
Apr 13, 2015 8.780 9.100 8.600 8.600 7,038 -0.48(-5.29%)
Apr 10, 2015 9.440 9.480 8.860 9.080 10,521 -0.01(-0.11%)
Apr 09, 2015 9.850 9.850 9.090 9.090 13,632 -0.66(-6.77%)
Apr 08, 2015 9.700 9.800 8.880 9.750 22,636 +0.08(+0.83%)
Apr 07, 2015 9.420 9.800 9.390 9.670 6,866 +0.05(+0.52%)
Apr 06, 2015 9.410 9.900 9.410 9.620 3,785 -0.28(-2.83%)
Apr 02, 2015 9.030 9.900 9.900 9.900 5,400 +0.20(+2.06%)
Apr 01, 2015 9.870 9.910 9.230 9.700 6,114 -0.29(-2.90%)
Mar 31, 2015 9.340 9.990 9.040 9.990 18,542 +0.85(+9.24%)
Mar 30, 2015 9.390 9.660 9.050 9.145 6,717 -0.54(-5.62%)
Mar 27, 2015 9.050 9.690 8.750 9.690 5,923 +0.91(+10.36%)
Mar 26, 2015 9.500 9.500 8.510 8.780 9,180 -0.68(-7.19%)
Mar 25, 2015 9.800 9.890 9.230 9.460 13,969 -0.34(-3.52%)
Mar 24, 2015 9.880 9.990 9.700 9.805 18,057 +0.03(+0.26%)
Mar 23, 2015 9.390 10.15 9.390 9.780 6,968 +0.27(+2.84%)
Mar 20, 2015 10.23 10.82 9.510 9.510 57,201 -0.70(-6.86%)
Mar 19, 2015 10.71 10.99 9.530 10.21 25,190 -0.22(-2.11%)
Mar 18, 2015 10.32 10.96 9.850 10.43 19,293 -0.02(-0.19%)
Mar 17, 2015 9.990 10.45 9.010 10.45 18,961 +0.46(+4.60%)
Mar 16, 2015 9.550 10.38 8.760 9.990 17,803 +0.71(+7.65%)
Mar 13, 2015 9.790 9.830 8.920 9.280 29,258 -0.47(-4.82%)
Mar 12, 2015 9.813 9.930 9.570 9.750 14,776 +0.06(+0.62%)
Mar 11, 2015 9.870 9.940 9.520 9.690 10,253 -0.23(-2.32%)
Mar 10, 2015 10.15 10.15 9.890 9.920 6,995 -0.08(-0.80%)
Mar 09, 2015 10.30 10.70 9.643 10.00 10,453 -0.35(-3.38%)
Mar 06, 2015 10.42 10.75 10.35 10.35 19,412 -0.15(-1.43%)
Mar 05, 2015 10.52 10.98 10.41 10.50 12,802 -0.15(-1.41%)
Mar 04, 2015 10.73 10.75 10.26 10.65 20,076 -0.25(-2.29%)
Mar 03, 2015 11.00 11.00 10.15 10.90 9,800 -0.08(-0.73%)
Mar 02, 2015 11.00 11.01 10.60 10.98 18,083 +0.31(+2.91%)
Feb 27, 2015 10.25 10.70 9.970 10.67 59,743 +0.71(+7.13%)
Feb 26, 2015 10.36 10.36 9.700 9.960 22,071 +0.33(+3.43%)
Feb 25, 2015 10.00 10.00 9.570 9.630 14,124 -0.34(-3.41%)
Feb 24, 2015 10.46 10.46 9.725 9.970 11,515 -0.02(-0.20%)
Feb 23, 2015 9.940 10.20 9.470 9.990 27,978 +0.39(+4.06%)
Feb 20, 2015 8.992 9.600 8.620 9.600 30,787 +0.63(+7.02%)
Feb 19, 2015 8.860 9.220 8.650 8.970 18,148 +0.30(+3.46%)
Feb 18, 2015 9.240 9.240 8.631 8.670 15,669 -0.13(-1.48%)
Feb 17, 2015 8.900 8.900 8.610 8.800 29,974 +0.19(+2.21%)
Feb 13, 2015 8.420 8.610 8.610 8.610 26,800 -0.07(-0.81%)
Feb 12, 2015 8.620 8.829 8.392 8.680 18,996 +0.05(+0.58%)
Feb 11, 2015 8.440 8.649 8.190 8.630 30,351 +0.18(+2.13%)
Feb 10, 2015 8.602 8.710 8.010 8.450 53,492 +0.10(+1.20%)
Feb 09, 2015 8.120 8.350 7.800 8.350 20,543 +0.42(+5.30%)
Feb 06, 2015 8.060 8.060 7.827 7.930 7,318 -0.05(-0.63%)
Feb 05, 2015 8.140 8.200 7.770 7.980 24,904 +0.15(+1.92%)
Feb 04, 2015 7.720 8.427 7.670 7.830 15,947 +0.17(+2.22%)
Feb 03, 2015 8.250 8.300 7.650 7.660 47,823 -0.64(-7.71%)
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.