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, 2016 1.930 1.930 1.860 1.860 11,011 -0.14(-7.00%)
May 27, 2016 2.000 2.000 2.000 2.000 41,400 +0.04(+2.04%)
May 26, 2016 1.940 2.030 1.940 1.960 116,918 +0.03(+1.55%)
May 25, 2016 1.985 2.000 1.930 1.930 49,597 -0.06(-3.02%)
May 24, 2016 1.880 2.000 1.880 1.990 5,558 +0.13(+6.99%)
May 23, 2016 1.830 1.980 1.810 1.860 2,461 +0.05(+2.76%)
May 20, 2016 1.850 1.880 1.800 1.810 7,690 -0.03(-1.63%)
May 19, 2016 1.920 1.990 1.790 1.840 34,619 -0.13(-6.60%)
May 18, 2016 2.000 2.000 1.940 1.970 12,903 +0.07(+3.68%)
May 17, 2016 1.910 2.000 1.900 1.900 35,802 +0.00(+0.00%)
May 16, 2016 1.930 1.980 1.840 1.900 12,912 +0.02(+1.06%)
May 13, 2016 1.930 2.000 1.810 1.880 47,523 +0.08(+4.44%)
May 12, 2016 1.390 2.060 1.390 1.800 228,317 +0.37(+25.87%)
May 11, 2016 1.590 1.620 1.412 1.430 30,813 +0.04(+2.88%)
May 10, 2016 1.670 1.740 1.390 1.390 64,005 -0.18(-11.46%)
May 09, 2016 1.600 1.830 1.540 1.570 10,973 -0.08(-5.13%)
May 06, 2016 1.680 1.795 1.510 1.655 28,935 -0.04(-2.08%)
May 05, 2016 2.090 2.090 1.600 1.690 54,580 -0.46(-21.40%)
May 04, 2016 2.200 2.400 1.950 2.150 133,097 -0.10(-4.44%)
May 03, 2016 2.250 2.250 2.250 2.250 1,986 +0.00(+0.00%)
May 02, 2016 2.270 2.358 2.250 2.250 7,065 -0.02(-0.88%)
Apr 28, 2016 2.300 2.270 2.270 2.270 82 +0.03(+1.34%)
Apr 27, 2016 2.300 2.300 2.240 2.240 8,052 -0.09(-3.86%)
Apr 26, 2016 2.340 2.352 2.330 2.330 2,410 +0.00(+0.00%)
Apr 25, 2016 2.390 2.390 2.330 2.330 1,202 -0.02(-0.85%)
Apr 22, 2016 2.450 2.450 2.350 2.350 10,650 -0.05(-2.08%)
Apr 21, 2016 2.570 2.579 2.380 2.400 9,277 -0.13(-5.04%)
Apr 20, 2016 2.372 2.527 2.360 2.527 2,717 +0.13(+5.31%)
Apr 19, 2016 2.420 2.490 2.360 2.400 6,646 +0.02(+0.84%)
Apr 18, 2016 2.440 2.480 2.350 2.380 4,358 +0.03(+1.28%)
Apr 15, 2016 2.400 2.600 2.318 2.350 10,045 -0.05(-2.08%)
Apr 14, 2016 2.390 2.510 2.350 2.400 10,720 +0.05(+2.13%)
Apr 13, 2016 2.650 2.650 2.300 2.350 4,538 -0.03(-1.24%)
Apr 12, 2016 2.505 2.505 2.340 2.380 3,935 -0.00(-0.02%)
Apr 11, 2016 2.430 2.430 2.250 2.380 20,763 +0.02(+0.85%)
Apr 08, 2016 2.410 2.460 2.350 2.360 2,602 -0.05(-2.07%)
Apr 07, 2016 2.650 2.650 2.400 2.410 13,737 -0.08(-3.35%)
Apr 06, 2016 2.700 2.750 2.366 2.494 16,241 +0.02(+0.96%)
Apr 05, 2016 2.700 2.750 2.470 2.470 2,421 -0.09(-3.52%)
Apr 04, 2016 2.360 2.750 2.360 2.560 4,047 +0.17(+7.11%)
Apr 01, 2016 2.340 2.580 2.300 2.390 12,973 +0.10(+4.37%)
Mar 31, 2016 2.466 2.470 2.290 2.290 13,139 -0.20(-8.03%)
Mar 30, 2016 2.470 2.650 2.400 2.490 9,263 +0.16(+6.87%)
Mar 29, 2016 2.460 2.460 2.260 2.330 12,843 -0.12(-4.90%)
Mar 28, 2016 2.545 2.545 2.400 2.450 9,351 -0.03(-1.21%)
Mar 24, 2016 2.450 2.480 2.480 2.480 4,800 +0.09(+3.77%)
Mar 23, 2016 2.590 2.590 2.390 2.390 11,514 -0.06(-2.45%)
Mar 22, 2016 2.450 2.746 2.430 2.450 8,089 -0.01(-0.41%)
Mar 21, 2016 2.450 2.980 2.440 2.460 20,876 +0.03(+1.23%)
Mar 18, 2016 2.420 2.430 2.310 2.430 7,805 +0.11(+4.74%)
Mar 17, 2016 2.640 2.700 2.320 2.320 11,479 -0.31(-11.79%)
Mar 16, 2016 2.860 2.860 2.600 2.630 7,272 -0.03(-1.13%)
Mar 15, 2016 2.588 2.780 2.588 2.660 9,878 +0.05(+1.91%)
Mar 14, 2016 2.790 2.790 2.550 2.610 12,976 -0.08(-2.97%)
Mar 11, 2016 2.906 2.940 2.550 2.690 6,222 +0.09(+3.46%)
Mar 10, 2016 2.462 2.700 2.400 2.600 14,003 +0.13(+5.26%)
Mar 09, 2016 2.580 2.700 2.380 2.470 6,127 -0.08(-3.13%)
Mar 08, 2016 2.550 2.740 2.550 2.550 3,261 -0.05(-1.92%)
Mar 07, 2016 2.760 2.760 2.550 2.600 7,128 -0.04(-1.52%)
Mar 04, 2016 2.730 2.880 2.630 2.640 8,021 +0.02(+0.76%)
Mar 03, 2016 2.848 2.848 2.570 2.620 9,357 -0.13(-4.73%)
Mar 02, 2016 2.934 2.950 2.650 2.750 38,641 -0.06(-2.14%)
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.