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 (%)
Jul 31, 2017 1.860 1.900 1.760 1.850 58,073 -0.02(-1.07%)
Jul 28, 2017 1.937 1.937 1.820 1.870 25,095 -0.03(-1.57%)
Jul 27, 2017 1.920 1.920 1.880 1.900 13,172 -0.02(-1.01%)
Jul 26, 2017 1.910 1.945 1.880 1.919 27,381 -0.00(-0.04%)
Jul 25, 2017 1.960 1.960 1.920 1.920 65,647 -0.03(-1.54%)
Jul 24, 2017 1.950 1.960 1.930 1.950 69,994 +0.00(+0.05%)
Jul 21, 2017 1.970 2.000 1.923 1.949 156,578 -0.02(-1.07%)
Jul 20, 2017 1.990 2.000 1.900 1.970 223,720 +0.02(+1.03%)
Jul 19, 2017 1.925 1.990 1.900 1.950 197,134 +0.04(+2.09%)
Jul 18, 2017 1.835 1.929 1.835 1.910 184,221 +0.02(+1.06%)
Jul 17, 2017 1.930 2.000 1.858 1.890 125,166 -0.01(-0.52%)
Jul 14, 2017 1.840 1.950 1.770 1.900 328,103 +0.07(+3.82%)
Jul 13, 2017 1.780 1.840 1.765 1.830 68,104 +0.06(+3.39%)
Jul 12, 2017 1.740 1.810 1.734 1.770 36,049 +0.05(+2.91%)
Jul 11, 2017 1.750 1.750 1.710 1.720 19,433 -0.01(-0.58%)
Jul 10, 2017 1.730 1.750 1.700 1.730 13,309 +0.03(+1.76%)
Jul 07, 2017 1.750 1.750 1.700 1.700 5,321 -0.04(-2.30%)
Jul 06, 2017 1.760 1.790 1.715 1.740 19,127 -0.01(-0.57%)
Jul 05, 2017 1.740 1.810 1.730 1.750 24,675 +0.02(+1.16%)
Jul 03, 2017 1.760 1.764 1.700 1.730 22,122 -0.06(-3.35%)
Jun 30, 2017 1.820 1.820 1.750 1.790 18,740 -0.04(-2.19%)
Jun 29, 2017 1.810 1.840 1.760 1.830 22,713 +0.04(+2.23%)
Jun 28, 2017 1.840 1.890 1.780 1.790 53,046 -0.01(-0.56%)
Jun 27, 2017 1.850 1.850 1.720 1.800 41,271 -0.05(-2.70%)
Jun 26, 2017 1.860 1.860 1.770 1.850 33,894 +0.00(+0.00%)
Jun 23, 2017 1.820 1.890 1.740 1.850 114,885 +0.06(+3.35%)
Jun 22, 2017 1.714 1.810 1.700 1.790 135,786 +0.08(+4.68%)
Jun 21, 2017 1.700 1.750 1.670 1.710 156,286 +0.02(+1.18%)
Jun 20, 2017 1.662 1.690 1.640 1.690 41,506 +0.04(+2.42%)
Jun 19, 2017 1.630 1.700 1.630 1.650 22,057 +0.05(+3.12%)
Jun 16, 2017 1.650 1.690 1.600 1.600 64,235 -0.05(-3.03%)
Jun 15, 2017 1.660 1.697 1.650 1.650 29,083 -0.01(-0.60%)
Jun 14, 2017 1.720 1.720 1.640 1.660 20,464 -0.06(-3.49%)
Jun 13, 2017 1.659 1.720 1.651 1.720 27,500 +0.06(+3.61%)
Jun 12, 2017 1.700 1.730 1.640 1.660 43,394 -0.04(-2.35%)
Jun 09, 2017 1.690 1.740 1.683 1.700 132,843 +0.02(+1.19%)
Jun 08, 2017 1.660 1.700 1.650 1.680 46,622 +0.03(+1.82%)
Jun 07, 2017 1.720 1.720 1.630 1.650 11,807 -0.03(-1.79%)
Jun 06, 2017 1.660 1.750 1.652 1.680 45,474 +0.01(+0.60%)
Jun 05, 2017 1.640 1.710 1.640 1.670 27,197 -0.05(-2.91%)
Jun 02, 2017 1.651 1.750 1.650 1.720 88,576 +0.07(+4.24%)
Jun 01, 2017 1.650 1.670 1.590 1.650 35,251 +0.04(+2.48%)
May 31, 2017 1.660 1.660 1.590 1.610 26,151 -0.06(-3.59%)
May 30, 2017 1.649 1.680 1.610 1.670 62,717 +0.01(+0.60%)
May 26, 2017 1.620 1.690 1.620 1.660 39,758 +0.01(+0.61%)
May 25, 2017 1.660 1.690 1.620 1.650 19,034 -0.02(-1.14%)
May 24, 2017 1.650 1.680 1.631 1.669 4,470 -0.01(-0.65%)
May 23, 2017 1.660 1.680 1.610 1.680 13,124 +0.00(+0.00%)
May 22, 2017 1.700 1.705 1.600 1.680 83,582 -0.02(-1.18%)
May 19, 2017 1.671 1.710 1.650 1.700 37,608 +0.00(+0.01%)
May 18, 2017 1.670 1.710 1.655 1.700 13,671 +0.04(+2.71%)
May 17, 2017 1.700 1.700 1.650 1.655 45,198 -0.02(-1.49%)
May 16, 2017 1.710 1.719 1.680 1.680 59,705 +0.00(+0.00%)
May 15, 2017 1.700 1.730 1.680 1.680 32,805 +0.00(+0.00%)
May 12, 2017 1.720 1.740 1.680 1.680 152,037 -0.05(-2.90%)
May 11, 2017 1.750 1.820 1.660 1.730 425,846 +0.03(+1.77%)
May 10, 2017 1.690 1.740 1.680 1.700 7,741 +0.00(+0.00%)
May 09, 2017 1.700 1.730 1.660 1.700 25,889 -0.02(-1.16%)
May 08, 2017 1.780 1.800 1.660 1.720 117,018 +0.01(+0.58%)
May 05, 2017 1.681 1.780 1.660 1.710 78,488 +0.01(+0.59%)
May 04, 2017 1.740 1.740 1.660 1.700 58,304 -0.03(-1.73%)
May 03, 2017 1.700 1.720 1.690 1.730 11,250 -0.03(-1.70%)
May 02, 2017 1.790 1.800 1.660 1.760 64,779 +0.05(+2.92%)
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.