Skip to main content
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 (%)
Dec 29, 2017 2.050 2.050 2.050 0 +0.02(+0.99%)
Dec 28, 2017 1.961 2.050 1.900 2.030 60,202 +0.02(+1.00%)
Dec 27, 2017 2.070 2.070 1.900 2.010 128,184 -0.05(-2.43%)
Dec 26, 2017 2.020 2.090 1.960 2.060 68,553 +0.02(+0.98%)
Dec 22, 2017 2.070 2.070 2.000 2.040 134,390 -0.02(-0.97%)
Dec 21, 2017 1.910 2.200 1.900 2.060 912,609 +0.32(+18.39%)
Dec 20, 2017 1.740 1.799 1.730 1.740 68,481 +0.02(+1.16%)
Dec 19, 2017 1.770 1.820 1.720 1.720 131,749 -0.05(-2.82%)
Dec 18, 2017 1.850 1.885 1.770 1.770 90,037 -0.09(-4.84%)
Dec 15, 2017 1.810 1.909 1.760 1.860 56,784 +0.05(+2.76%)
Dec 14, 2017 1.880 1.890 1.800 1.810 203,406 -0.07(-3.72%)
Dec 13, 2017 1.890 1.931 1.850 1.880 29,074 -0.02(-1.05%)
Dec 12, 2017 1.930 1.930 1.890 1.900 40,815 +0.00(+0.00%)
Dec 11, 2017 1.960 1.990 1.900 1.900 138,131 -0.02(-1.04%)
Dec 08, 2017 1.947 1.989 1.920 1.920 55,703 -0.01(-0.52%)
Dec 07, 2017 1.950 1.960 1.929 1.930 20,577 +0.01(+0.52%)
Dec 06, 2017 1.930 1.960 1.920 1.920 18,408 -0.04(-2.04%)
Dec 05, 2017 1.960 1.970 1.900 1.960 30,659 -0.01(-0.51%)
Dec 04, 2017 2.000 2.000 1.940 1.970 40,420 +0.00(+0.00%)
Dec 01, 2017 2.000 2.010 1.930 1.970 34,337 -0.02(-1.01%)
Nov 30, 2017 2.029 2.029 1.970 1.990 21,244 -0.01(-0.50%)
Nov 29, 2017 2.050 2.050 1.981 2.000 27,179 -0.04(-1.96%)
Nov 28, 2017 2.023 2.050 2.000 2.040 21,161 +0.00(+0.00%)
Nov 27, 2017 2.050 2.050 1.980 2.040 24,710 -0.01(-0.49%)
Nov 24, 2017 2.040 2.050 2.010 2.050 34,713 +0.02(+0.99%)
Nov 22, 2017 2.000 2.050 1.990 2.030 43,407 +0.06(+3.05%)
Nov 21, 2017 1.980 2.060 1.910 1.970 40,671 -0.02(-0.76%)
Nov 20, 2017 1.960 2.030 1.900 1.985 30,713 +0.08(+3.93%)
Nov 17, 2017 1.870 1.920 1.870 1.910 12,598 +0.06(+3.24%)
Nov 16, 2017 1.900 1.950 1.850 1.850 45,439 -0.07(-3.65%)
Nov 15, 2017 1.920 1.980 1.890 1.920 42,059 -0.00(-0.12%)
Nov 14, 2017 1.970 2.030 1.900 1.922 54,196 -0.06(-2.91%)
Nov 13, 2017 2.050 2.050 1.950 1.980 64,693 -0.04(-1.98%)
Nov 10, 2017 2.011 2.090 2.010 2.020 53,445 -0.01(-0.49%)
Nov 09, 2017 2.110 2.149 1.950 2.030 227,265 -0.10(-4.69%)
Nov 08, 2017 2.120 2.190 2.110 2.130 36,741 +0.01(+0.24%)
Nov 07, 2017 2.150 2.160 2.100 2.125 157,193 -0.02(-0.71%)
Nov 06, 2017 2.140 2.160 2.130 2.140 55,654 +0.00(+0.00%)
Nov 03, 2017 2.110 2.180 2.110 2.140 22,597 +0.00(+0.00%)
Nov 02, 2017 2.120 2.150 2.070 2.140 105,420 +0.00(+0.00%)
Nov 01, 2017 2.150 2.240 2.070 2.140 51,903 +0.01(+0.46%)
Oct 31, 2017 2.150 2.160 2.070 2.130 23,000 -0.02(-0.93%)
Oct 30, 2017 2.125 2.190 2.100 2.150 31,184 +0.02(+0.94%)
Oct 27, 2017 2.200 2.200 2.063 2.130 78,828 -0.04(-1.84%)
Oct 26, 2017 2.150 2.190 2.070 2.170 33,025 +0.02(+0.93%)
Oct 25, 2017 2.170 2.170 2.050 2.150 91,522 -0.05(-2.27%)
Oct 24, 2017 2.250 2.260 2.190 2.200 37,514 -0.05(-2.22%)
Oct 23, 2017 2.220 2.280 2.151 2.250 49,098 +0.00(+0.00%)
Oct 20, 2017 2.230 2.250 2.120 2.250 70,796 +0.07(+3.21%)
Oct 19, 2017 2.110 2.270 2.096 2.180 193,831 +0.06(+2.84%)
Oct 18, 2017 2.140 2.140 2.055 2.120 77,734 +0.02(+0.95%)
Oct 17, 2017 2.160 2.173 2.010 2.100 680,891 -0.07(-3.23%)
Oct 16, 2017 2.240 2.250 2.140 2.170 81,021 -0.05(-2.43%)
Oct 13, 2017 2.350 2.369 2.171 2.224 262,815 -0.11(-4.55%)
Oct 12, 2017 2.120 2.400 2.100 2.330 496,617 +0.19(+8.88%)
Oct 11, 2017 2.130 2.150 2.110 2.140 53,204 +0.02(+0.94%)
Oct 10, 2017 2.100 2.200 2.100 2.120 71,379 +0.00(+0.00%)
Oct 09, 2017 2.150 2.206 2.110 2.120 17,615 -0.07(-3.20%)
Oct 06, 2017 2.200 2.210 2.050 2.190 92,171 +0.01(+0.46%)
Oct 05, 2017 2.100 2.200 2.000 2.180 166,594 +0.13(+6.34%)
Oct 04, 2017 2.000 2.095 2.000 2.050 105,048 +0.02(+0.99%)
Oct 03, 2017 2.000 2.090 2.000 2.030 128,423 +0.03(+1.51%)
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.