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, 2018 2.650 2.690 2.615 2.650 28,428 +0.01(+0.38%)
Apr 27, 2018 2.600 2.660 2.590 2.640 38,419 +0.04(+1.54%)
Apr 26, 2018 2.670 2.670 2.580 2.600 108,388 -0.07(-2.62%)
Apr 25, 2018 2.690 2.724 2.619 2.670 13,932 -0.03(-1.11%)
Apr 24, 2018 2.670 2.700 2.650 2.700 35,782 +0.02(+0.75%)
Apr 23, 2018 2.690 2.800 2.662 2.680 18,505 +0.00(+0.00%)
Apr 20, 2018 2.700 2.720 2.660 2.680 132,484 -0.01(-0.56%)
Apr 19, 2018 2.740 2.760 2.660 2.695 61,986 -0.03(-0.92%)
Apr 18, 2018 2.740 2.829 2.720 2.720 41,302 +0.00(+0.00%)
Apr 17, 2018 2.820 2.860 2.720 2.720 22,519 -0.12(-4.23%)
Apr 16, 2018 2.880 2.880 2.700 2.840 45,947 -0.04(-1.39%)
Apr 13, 2018 2.840 2.900 2.782 2.880 97,607 +0.04(+1.41%)
Apr 12, 2018 2.760 2.850 2.760 2.840 86,252 +0.08(+2.90%)
Apr 11, 2018 2.760 2.800 2.680 2.760 36,661 +0.08(+2.99%)
Apr 10, 2018 2.790 2.790 2.680 2.680 62,014 -0.05(-1.83%)
Apr 09, 2018 2.840 2.840 2.720 2.730 10,676 -0.07(-2.50%)
Apr 06, 2018 2.790 2.830 2.710 2.800 26,054 +0.00(+0.00%)
Apr 05, 2018 2.850 2.850 2.766 2.800 36,768 -0.04(-1.41%)
Apr 04, 2018 2.670 2.840 2.670 2.840 24,820 +0.17(+6.37%)
Apr 03, 2018 2.720 2.770 2.650 2.670 35,038 -0.02(-0.74%)
Apr 02, 2018 2.780 2.830 2.600 2.690 94,775 -0.06(-2.18%)
Mar 29, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 28, 2018 2.740 2.840 2.700 2.750 15,676 +0.03(+1.10%)
Mar 27, 2018 2.750 2.819 2.674 2.720 69,905 +0.00(+0.00%)
Mar 26, 2018 2.850 2.855 2.650 2.720 95,106 -0.10(-3.55%)
Mar 23, 2018 2.870 2.870 2.759 2.820 46,135 -0.07(-2.42%)
Mar 22, 2018 3.000 3.050 2.830 2.890 73,281 -0.10(-3.34%)
Mar 21, 2018 3.000 3.000 2.930 2.990 214,251 -0.01(-0.33%)
Mar 20, 2018 2.920 3.040 2.910 3.000 124,678 +0.10(+3.45%)
Mar 19, 2018 2.980 3.040 2.835 2.900 180,807 -0.04(-1.36%)
Mar 16, 2018 2.900 2.946 2.700 2.940 85,820 +0.04(+1.38%)
Mar 15, 2018 3.100 3.130 2.740 2.900 260,210 -0.14(-4.61%)
Mar 14, 2018 2.810 3.119 2.800 3.040 348,457 +0.24(+8.53%)
Mar 13, 2018 2.840 2.870 2.800 2.801 26,930 -0.04(-1.55%)
Mar 12, 2018 2.860 2.860 2.820 2.845 23,212 -0.01(-0.52%)
Mar 09, 2018 2.870 2.870 2.830 2.860 106,757 +0.03(+1.06%)
Mar 08, 2018 2.790 2.880 2.745 2.830 96,185 +0.03(+1.07%)
Mar 07, 2018 2.600 2.893 2.600 2.800 146,188 +0.16(+6.06%)
Mar 06, 2018 2.660 2.755 2.600 2.640 142,744 +0.00(+0.00%)
Mar 05, 2018 2.630 2.720 2.621 2.640 43,333 -0.03(-1.12%)
Mar 02, 2018 2.550 2.685 2.500 2.670 24,913 +0.07(+2.69%)
Mar 01, 2018 2.526 2.630 2.526 2.600 24,132 +0.02(+0.78%)
Feb 28, 2018 2.590 2.599 2.560 2.580 11,753 -0.02(-0.77%)
Feb 27, 2018 2.620 2.620 2.560 2.600 14,647 -0.02(-0.76%)
Feb 26, 2018 2.650 2.650 2.572 2.620 25,527 +0.03(+1.16%)
Feb 23, 2018 2.600 2.600 2.480 2.590 17,903 +0.00(+0.00%)
Feb 22, 2018 2.570 2.590 2.470 2.590 13,542 +0.04(+1.44%)
Feb 21, 2018 2.608 2.650 2.500 2.553 26,723 -0.07(-2.55%)
Feb 20, 2018 2.660 2.670 2.560 2.620 20,520 -0.01(-0.38%)
Feb 16, 2018 2.630 2.630 2.630 0 +0.02(+0.77%)
Feb 15, 2018 2.590 2.590 2.510 2.610 53,582 +0.04(+1.56%)
Feb 14, 2018 2.580 2.640 2.530 2.570 63,682 -0.05(-1.91%)
Feb 13, 2018 2.590 2.650 2.550 2.620 25,956 +0.03(+1.16%)
Feb 12, 2018 2.640 2.650 2.550 2.590 71,098 -0.01(-0.38%)
Feb 09, 2018 2.540 2.630 2.480 2.600 54,805 +0.03(+1.17%)
Feb 08, 2018 2.640 2.640 2.500 2.570 53,690 -0.03(-1.15%)
Feb 07, 2018 2.470 2.690 2.470 2.600 48,501 +0.11(+4.42%)
Feb 06, 2018 2.640 2.660 2.430 2.490 353,107 -0.21(-7.78%)
Feb 05, 2018 2.850 2.870 2.620 2.700 134,435 -0.14(-4.93%)
Feb 02, 2018 2.780 2.840 2.780 2.840 205,021 +0.05(+1.79%)
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.