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, 2019 0.1880 0.1900 0.1770 0.1800 4,244,393 -0.01(-5.01%)
Jul 30, 2019 0.1921 0.1921 0.1860 0.1895 1,791,360 +0.00(+1.88%)
Jul 29, 2019 0.1923 0.1985 0.1833 0.1860 3,260,035 -0.01(-3.28%)
Jul 26, 2019 0.1950 0.1970 0.1900 0.1923 2,270,400 -0.00(-1.89%)
Jul 25, 2019 0.1954 0.1999 0.1930 0.1960 1,774,301 -0.00(-0.41%)
Jul 24, 2019 0.2020 0.2040 0.1943 0.1968 1,829,181 -0.01(-2.57%)
Jul 23, 2019 0.1984 0.2030 0.1920 0.2020 2,202,267 +0.01(+3.01%)
Jul 22, 2019 0.2000 0.2031 0.1920 0.1961 3,899,594 -0.00(-1.90%)
Jul 19, 2019 0.2016 0.2065 0.1980 0.1999 3,057,200 -0.00(-2.06%)
Jul 18, 2019 0.2100 0.2149 0.2004 0.2041 3,698,457 -0.01(-3.73%)
Jul 17, 2019 0.2200 0.2200 0.2080 0.2120 4,051,380 -0.01(-3.64%)
Jul 16, 2019 0.2100 0.2300 0.2100 0.2200 8,773,098 +0.01(+6.23%)
Jul 15, 2019 0.2010 0.2100 0.2000 0.2071 4,858,058 +0.01(+3.55%)
Jul 12, 2019 0.2040 0.2060 0.2000 0.2000 3,109,200 +0.00(+0.00%)
Jul 11, 2019 0.2000 0.2200 0.2000 0.2000 7,892,656 +0.00(+1.01%)
Jul 10, 2019 0.2000 0.2050 0.1950 0.1980 4,502,604 -0.01(-4.07%)
Jul 09, 2019 0.2220 0.2240 0.2016 0.2064 4,492,306 -0.01(-3.05%)
Jul 08, 2019 0.2025 0.2250 0.1998 0.2129 9,521,407 +0.01(+6.61%)
Jul 05, 2019 0.2000 0.2080 0.1920 0.1997 4,708,300 +0.01(+3.36%)
Jul 03, 2019 0.1900 0.1975 0.1875 0.1932 2,757,800 +0.00(+0.26%)
Jul 02, 2019 0.2000 0.2000 0.1900 0.1927 3,171,885 -0.00(-2.33%)
Jul 01, 2019 0.1953 0.2050 0.1930 0.1973 3,684,132 +0.01(+3.19%)
Jun 28, 2019 0.2020 0.2036 0.1901 0.1912 5,424,500 +0.00(+2.14%)
Jun 27, 2019 0.1850 0.1900 0.1830 0.1872 5,056,295 +0.00(+0.00%)
Jun 26, 2019 0.1945 0.1960 0.1830 0.1872 4,000,711 -0.01(-4.49%)
Jun 25, 2019 0.2005 0.2200 0.1918 0.1960 7,278,529 +0.01(+2.67%)
Jun 24, 2019 0.1837 0.1950 0.1775 0.1909 8,127,995 +0.00(+1.65%)
Jun 21, 2019 0.1896 0.1920 0.1790 0.1878 5,666,900 -0.01(-4.18%)
Jun 20, 2019 0.2079 0.2100 0.1900 0.1960 8,756,925 -0.00(-2.00%)
Jun 19, 2019 0.2000 0.2200 0.1900 0.2000 7,199,446 -0.01(-4.76%)
Jun 18, 2019 0.2100 0.2200 0.2000 0.2100 11,645,680 -0.03(-12.13%)
Jun 17, 2019 0.2879 0.2879 0.2000 0.2390 22,362,404 -0.06(-20.07%)
Jun 14, 2019 0.3100 0.3359 0.2850 0.2990 15,123,300 -0.01(-3.55%)
Jun 13, 2019 0.3000 0.3600 0.2900 0.3100 41,068,620 +0.01(+3.33%)
Jun 12, 2019 0.2400 0.3200 0.2400 0.3000 55,966,868 +0.08(+36.36%)
Jun 11, 2019 0.2100 0.2278 0.2042 0.2200 9,631,686 +0.02(+10.61%)
Jun 10, 2019 0.1950 0.2050 0.1850 0.1989 7,584,186 +0.01(+7.69%)
Jun 07, 2019 0.1800 0.1900 0.1790 0.1847 3,766,300 +0.00(+2.61%)
Jun 06, 2019 0.1790 0.1854 0.1760 0.1800 3,074,263 +0.00(+0.00%)
Jun 05, 2019 0.1790 0.1860 0.1750 0.1800 3,087,545 +0.00(+0.45%)
Jun 04, 2019 0.1857 0.1880 0.1756 0.1792 3,878,870 -0.01(-5.58%)
Jun 03, 2019 0.1995 0.2000 0.1840 0.1898 4,285,213 -0.00(-0.99%)
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%)
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.