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 (%)
Feb 29, 2016 2.700 2.764 2.600 2.600 15,538 +0.04(+1.56%)
Feb 26, 2016 2.180 2.670 2.180 2.560 23,944 +0.37(+16.89%)
Feb 25, 2016 2.350 2.820 2.180 2.190 11,851 -0.26(-10.61%)
Feb 24, 2016 2.340 2.699 2.340 2.450 6,944 -0.05(-2.06%)
Feb 23, 2016 2.410 2.560 2.390 2.502 2,253 -0.01(-0.34%)
Feb 22, 2016 2.670 2.770 2.510 2.510 2,090 -0.09(-3.46%)
Feb 19, 2016 2.740 2.750 2.510 2.600 7,090 +0.00(+0.00%)
Feb 18, 2016 2.840 2.910 2.490 2.600 14,606 -0.37(-12.46%)
Feb 17, 2016 2.926 3.000 2.710 2.970 21,245 +0.07(+2.41%)
Feb 16, 2016 2.690 2.900 2.550 2.900 3,526 +0.27(+10.27%)
Feb 12, 2016 2.402 2.630 2.630 2.630 3,800 +0.16(+6.34%)
Feb 11, 2016 2.570 2.600 2.300 2.473 4,260 -0.17(-6.32%)
Feb 10, 2016 2.610 2.640 2.400 2.640 7,769 +0.32(+13.79%)
Feb 09, 2016 2.630 2.630 2.150 2.320 3,186 -0.19(-7.57%)
Feb 08, 2016 2.280 2.510 2.035 2.510 14,584 +0.09(+3.72%)
Feb 05, 2016 2.577 2.580 2.420 2.420 8,715 -0.08(-3.20%)
Feb 04, 2016 2.670 2.670 2.360 2.500 6,974 -0.03(-1.19%)
Feb 03, 2016 2.826 2.920 2.520 2.530 6,031 -0.36(-12.46%)
Feb 02, 2016 2.650 2.940 2.650 2.890 6,975 +0.08(+2.85%)
Feb 01, 2016 2.740 3.000 2.670 2.810 38,263 -0.20(-6.64%)
Jan 29, 2016 3.000 3.210 3.000 3.010 5,861 +0.05(+1.69%)
Jan 28, 2016 2.830 3.000 2.810 2.960 6,059 +0.13(+4.41%)
Jan 27, 2016 3.010 3.140 2.690 2.835 4,610 -0.23(-7.65%)
Jan 26, 2016 2.580 3.240 2.580 3.070 19,026 +0.39(+14.55%)
Jan 25, 2016 2.290 2.890 2.290 2.680 11,892 +0.37(+16.02%)
Jan 22, 2016 2.260 2.310 2.200 2.310 6,621 +0.05(+2.21%)
Jan 21, 2016 2.288 2.420 2.151 2.260 6,893 -0.04(-1.95%)
Jan 20, 2016 2.380 2.380 2.020 2.305 22,641 -0.26(-10.31%)
Jan 19, 2016 2.280 2.580 2.180 2.570 18,970 +0.34(+15.25%)
Jan 15, 2016 2.450 2.230 2.230 2.230 40,700 -0.21(-8.61%)
Jan 14, 2016 2.600 2.650 2.120 2.440 83,479 -0.11(-4.31%)
Jan 13, 2016 2.870 3.000 2.520 2.550 80,660 -0.31(-10.84%)
Jan 12, 2016 3.250 3.300 2.800 2.860 202,490 -0.38(-11.73%)
Jan 11, 2016 2.960 3.320 2.950 3.240 188,559 +0.17(+5.54%)
Jan 08, 2016 3.130 3.400 3.070 3.070 98,320 -0.23(-6.97%)
Jan 07, 2016 3.600 3.600 3.190 3.300 97,691 -0.17(-4.90%)
Jan 06, 2016 3.190 3.470 3.126 3.470 60,154 +0.26(+8.10%)
Jan 05, 2016 3.220 3.590 3.200 3.210 70,650 -0.05(-1.53%)
Jan 04, 2016 3.570 3.570 3.167 3.260 57,117 -0.24(-6.86%)
Dec 31, 2015 3.440 3.500 3.500 3.500 191,600 +0.24(+7.36%)
Dec 30, 2015 3.070 3.490 3.000 3.260 38,441 +0.24(+7.94%)
Dec 29, 2015 3.050 3.130 2.950 3.020 21,368 -0.03(-0.98%)
Dec 28, 2015 3.000 3.090 2.870 3.050 45,752 +0.11(+3.74%)
Dec 24, 2015 3.060 2.940 2.940 2.940 5,200 -0.06(-1.84%)
Dec 23, 2015 2.990 3.000 2.900 2.995 31,173 +0.07(+2.39%)
Dec 22, 2015 2.890 3.100 2.860 2.925 41,208 +0.01(+0.52%)
Dec 21, 2015 3.200 3.200 2.810 2.910 14,771 -0.06(-2.02%)
Dec 18, 2015 3.016 3.140 2.920 2.970 23,851 +0.08(+2.77%)
Dec 17, 2015 2.900 3.040 2.880 2.890 11,448 +0.03(+1.05%)
Dec 16, 2015 3.000 3.100 2.810 2.860 9,967 -0.01(-0.35%)
Dec 15, 2015 3.080 3.090 2.860 2.870 4,029 -0.24(-7.72%)
Dec 14, 2015 3.126 3.020 2.900 3.110 8,511 +0.09(+2.98%)
Dec 11, 2015 2.977 3.100 2.860 3.020 6,452 -0.01(-0.33%)
Dec 10, 2015 3.140 3.140 2.830 3.030 13,831 -0.06(-1.94%)
Dec 09, 2015 3.150 3.150 3.051 3.090 3,143 -0.05(-1.59%)
Dec 08, 2015 3.140 3.210 3.140 3.140 1,031 +0.00(+0.00%)
Dec 07, 2015 3.150 3.160 3.000 3.140 7,831 -0.06(-1.88%)
Dec 04, 2015 3.280 3.320 3.050 3.200 6,176 +0.07(+2.24%)
Dec 03, 2015 3.277 3.370 2.900 3.130 114,465 -0.07(-2.19%)
Dec 02, 2015 3.180 3.428 3.150 3.200 52,455 -0.03(-0.93%)
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.