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 (%)
May 31, 2019 0.1730 0.2150 0.1725 0.1917 20,954,400 +0.02(+12.04%)
May 30, 2019 0.1720 0.1750 0.1680 0.1711 3,959,070 +0.00(+0.65%)
May 29, 2019 0.1790 0.1799 0.1690 0.1700 2,743,401 -0.00(-1.79%)
May 28, 2019 0.1760 0.1809 0.1711 0.1731 1,977,852 +0.00(+1.23%)
May 24, 2019 0.1724 0.1750 0.1680 0.1710 2,017,200 +0.00(+0.29%)
May 23, 2019 0.1725 0.1750 0.1675 0.1705 2,370,977 -0.01(-3.12%)
May 22, 2019 0.1749 0.1770 0.1700 0.1760 2,382,272 -0.00(-0.62%)
May 21, 2019 0.1780 0.1804 0.1710 0.1771 3,056,893 +0.00(+0.45%)
May 20, 2019 0.1780 0.1800 0.1730 0.1763 3,610,940 +0.00(+1.26%)
May 17, 2019 0.1800 0.1800 0.1600 0.1741 6,847,400 -0.01(-5.38%)
May 16, 2019 0.1900 0.1924 0.1800 0.1840 5,984,251 -0.01(-4.37%)
May 15, 2019 0.1940 0.1945 0.1850 0.1924 5,186,746 -0.00(-0.05%)
May 14, 2019 0.2000 0.2000 0.1895 0.1925 3,488,788 -0.00(-0.26%)
May 13, 2019 0.2050 0.2100 0.1870 0.1930 6,126,529 +0.00(+0.00%)
May 10, 2019 0.2100 0.2180 0.1900 0.1930 6,473,900 -0.02(-8.10%)
May 09, 2019 0.1900 0.2300 0.1900 0.2100 21,062,248 +0.01(+7.69%)
May 08, 2019 0.1970 0.1970 0.1850 0.1950 4,087,537 +0.01(+2.63%)
May 07, 2019 0.1900 0.1900 0.1900 0.1900 2,628,734 +0.00(+0.74%)
May 06, 2019 0.1900 0.1995 0.1840 0.1886 4,822,537 +0.00(+2.39%)
May 03, 2019 0.1826 0.1900 0.1799 0.1842 3,120,700 +0.00(+2.33%)
May 02, 2019 0.1879 0.1879 0.1800 0.1800 4,330,806 -0.01(-5.26%)
May 01, 2019 0.1900 0.1900 0.1900 0.1900 3,737,347 +0.00(+0.00%)
Apr 30, 2019 0.2000 0.2000 0.1900 0.1900 7,066,334 +0.00(+0.00%)
Apr 29, 2019 0.1778 0.2080 0.1700 0.1900 17,513,198 +0.02(+11.44%)
Apr 26, 2019 0.1801 0.1801 0.1670 0.1705 5,371,500 -0.01(-4.05%)
Apr 25, 2019 0.1815 0.1838 0.1725 0.1777 3,842,432 -0.01(-3.11%)
Apr 24, 2019 0.1855 0.1900 0.1805 0.1834 3,412,101 -0.00(-1.40%)
Apr 23, 2019 0.1825 0.1910 0.1810 0.1860 4,354,169 +0.00(+2.20%)
Apr 22, 2019 0.1890 0.1920 0.1806 0.1820 4,502,257 -0.01(-6.19%)
Apr 18, 2019 0.2000 0.2100 0.1885 0.1940 5,821,800 -0.01(-3.00%)
Apr 17, 2019 0.1900 0.2100 0.1800 0.2000 7,508,336 +0.01(+5.26%)
Apr 16, 2019 0.2000 0.2000 0.1900 0.1900 9,760,087 -0.02(-9.31%)
Apr 15, 2019 0.2200 0.2220 0.1950 0.2095 15,235,084 -0.02(-8.03%)
Apr 12, 2019 0.1850 0.2350 0.1800 0.2278 35,826,300 +0.06(+33.53%)
Apr 11, 2019 0.1756 0.1800 0.1550 0.1706 10,937,178 -0.01(-5.22%)
Apr 10, 2019 0.1982 0.2038 0.1700 0.1800 18,684,228 -0.03(-14.29%)
Apr 09, 2019 0.2200 0.2300 0.1900 0.2100 46,130,664 +0.04(+21.39%)
Apr 08, 2019 0.2411 0.2900 0.1615 0.1730 115,721,152 +0.06(+56.00%)
Apr 05, 2019 0.1100 0.1122 0.1050 0.1109 6,482,700 +0.00(+0.27%)
Apr 04, 2019 0.1155 0.1162 0.1100 0.1106 3,478,745 -0.00(-3.41%)
Apr 03, 2019 0.1159 0.1170 0.1143 0.1145 3,062,194 -0.00(-1.21%)
Apr 02, 2019 0.1170 0.1178 0.1145 0.1159 2,842,624 +0.00(+0.52%)
Apr 01, 2019 0.1180 0.1200 0.1125 0.1153 3,383,933 -0.00(-0.35%)
Mar 29, 2019 0.1195 0.1210 0.1140 0.1157 3,187,800 -0.00(-3.58%)
Mar 28, 2019 0.1170 0.1250 0.1150 0.1200 4,978,366 +0.00(+2.56%)
Mar 27, 2019 0.1195 0.1195 0.1140 0.1170 3,913,607 +0.00(+0.26%)
Mar 26, 2019 0.1165 0.1230 0.1155 0.1167 2,727,809 -0.00(-1.27%)
Mar 25, 2019 0.1200 0.1265 0.1130 0.1182 6,117,899 -0.00(-2.15%)
Mar 22, 2019 0.1278 0.1290 0.1200 0.1208 6,022,400 -0.01(-4.96%)
Mar 21, 2019 0.1378 0.1378 0.1250 0.1271 6,309,442 -0.01(-8.43%)
Mar 20, 2019 0.1420 0.1420 0.1230 0.1388 15,774,394 -0.01(-6.85%)
Mar 19, 2019 0.1350 0.2050 0.1350 0.1490 66,975,104 +0.03(+25.42%)
Mar 18, 2019 0.1161 0.1265 0.1111 0.1188 7,159,562 +0.00(+1.54%)
Mar 15, 2019 0.1200 0.1200 0.1100 0.1170 2,961,700 -0.00(-2.50%)
Mar 14, 2019 0.1210 0.1210 0.1155 0.1200 2,478,388 -0.00(-1.80%)
Mar 13, 2019 0.1200 0.1222 0.1140 0.1222 3,404,724 +0.00(+1.24%)
Mar 12, 2019 0.1201 0.1260 0.1190 0.1207 2,656,898 -0.00(-0.41%)
Mar 11, 2019 0.1182 0.1225 0.1175 0.1212 2,800,065 +0.00(+2.89%)
Mar 08, 2019 0.1219 0.1280 0.1162 0.1178 3,112,800 -0.01(-4.46%)
Mar 07, 2019 0.1150 0.1270 0.1150 0.1233 5,131,469 +0.01(+6.20%)
Mar 06, 2019 0.1197 0.1200 0.1125 0.1161 1,755,108 -0.01(-5.38%)
Mar 05, 2019 0.1185 0.1250 0.1140 0.1227 2,912,131 +0.00(+2.68%)
Mar 04, 2019 0.1200 0.1240 0.1150 0.1195 3,328,102 -0.00(-0.42%)
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.