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 (%)
Sep 27, 2019 0.1620 0.1620 0.1620 0 -0.07(-30.77%)
Sep 26, 2019 0.2568 0.2800 0.1669 0.2340 40,565,484 -0.00(-1.27%)
Sep 25, 2019 0.2215 0.2440 0.2031 0.2370 8,841,694 +0.02(+7.73%)
Sep 24, 2019 0.2250 0.2250 0.2130 0.2200 3,647,340 +0.00(+0.41%)
Sep 23, 2019 0.2294 0.2300 0.2191 0.2191 3,228,651 -0.00(-0.41%)
Sep 20, 2019 0.2300 0.2300 0.2110 0.2200 6,316,900 -0.00(-2.14%)
Sep 19, 2019 0.2415 0.2420 0.2230 0.2248 5,887,187 -0.01(-2.26%)
Sep 18, 2019 0.2300 0.2500 0.2200 0.2300 10,622,702 +0.01(+4.55%)
Sep 17, 2019 0.2100 0.2300 0.2100 0.2200 5,494,049 +0.00(+0.96%)
Sep 16, 2019 0.2202 0.2210 0.2100 0.2179 5,355,968 -0.00(-1.71%)
Sep 13, 2019 0.2066 0.2290 0.2035 0.2217 9,575,900 +0.02(+7.57%)
Sep 12, 2019 0.1920 0.2265 0.1911 0.2061 9,502,914 -0.04(-14.69%)
Sep 11, 2019 0.2450 0.2500 0.2310 0.2416 11,245,660 -0.00(-0.12%)
Sep 10, 2019 0.2690 0.2699 0.2250 0.2419 10,602,439 -0.03(-10.80%)
Sep 09, 2019 0.2700 0.2900 0.2689 0.2712 8,936,723 +0.00(+0.86%)
Sep 06, 2019 0.2500 0.2689 0.2400 0.2689 8,680,100 +0.02(+7.13%)
Sep 05, 2019 0.2601 0.2650 0.2490 0.2510 6,023,489 +0.00(+0.40%)
Sep 04, 2019 0.2700 0.2700 0.2400 0.2500 10,428,136 -0.01(-4.10%)
Sep 03, 2019 0.2450 0.2770 0.2400 0.2607 18,739,296 +0.02(+8.62%)
Aug 30, 2019 0.2290 0.2440 0.2230 0.2400 11,829,800 +0.01(+5.36%)
Aug 29, 2019 0.2370 0.2500 0.2251 0.2278 11,098,810 -0.00(-0.52%)
Aug 28, 2019 0.2170 0.2370 0.2112 0.2290 7,254,540 +0.01(+5.68%)
Aug 27, 2019 0.2150 0.2195 0.2100 0.2167 3,169,156 +0.01(+2.90%)
Aug 26, 2019 0.2100 0.2190 0.2073 0.2106 4,290,057 +0.01(+2.73%)
Aug 23, 2019 0.2100 0.2109 0.2000 0.2050 3,404,000 -0.00(-2.29%)
Aug 22, 2019 0.2108 0.2166 0.2064 0.2098 3,658,979 -0.00(-0.57%)
Aug 21, 2019 0.2160 0.2460 0.2030 0.2110 15,664,727 -0.00(-2.22%)
Aug 20, 2019 0.1998 0.2300 0.1901 0.2158 11,832,105 +0.02(+11.29%)
Aug 19, 2019 0.1900 0.2000 0.1875 0.1939 4,161,461 +0.01(+3.75%)
Aug 16, 2019 0.1863 0.1910 0.1810 0.1869 3,179,600 +0.00(+2.13%)
Aug 15, 2019 0.1869 0.1875 0.1800 0.1830 2,707,425 -0.00(-1.24%)
Aug 14, 2019 0.1890 0.1948 0.1838 0.1853 4,184,743 -0.00(-2.47%)
Aug 13, 2019 0.1900 0.1900 0.1900 0.1900 3,455,164 -0.01(-2.61%)
Aug 12, 2019 0.1852 0.2020 0.1850 0.1951 7,867,379 +0.01(+3.94%)
Aug 09, 2019 0.1870 0.1910 0.1840 0.1877 1,759,100 +0.00(+0.64%)
Aug 08, 2019 0.1881 0.1930 0.1850 0.1865 2,543,105 +0.00(+0.21%)
Aug 07, 2019 0.1870 0.1891 0.1820 0.1861 2,288,803 +0.00(+1.92%)
Aug 06, 2019 0.1825 0.1875 0.1819 0.1826 1,940,863 +0.00(+0.27%)
Aug 05, 2019 0.1950 0.1960 0.1800 0.1821 3,335,148 -0.01(-5.50%)
Aug 02, 2019 0.1800 0.2000 0.1760 0.1927 8,805,500 +0.01(+4.96%)
Aug 01, 2019 0.1814 0.1850 0.1751 0.1836 2,733,379 +0.00(+2.00%)
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%)
May 01, 2019 0.1900 0.1900 0.1900 0.1900 3,737,347 +0.00(+0.00%)
Apr 30, 2019 0.2000 0.2000 0.1900 0.1900 7,066,334 +0.00(+0.00%)
Apr 29, 2019 0.1778 0.2080 0.1700 0.1900 17,513,198 +0.02(+11.44%)
Apr 26, 2019 0.1801 0.1801 0.1670 0.1705 5,371,500 -0.01(-4.05%)
Apr 25, 2019 0.1815 0.1838 0.1725 0.1777 3,842,432 -0.01(-3.11%)
Apr 24, 2019 0.1855 0.1900 0.1805 0.1834 3,412,101 -0.00(-1.40%)
Apr 23, 2019 0.1825 0.1910 0.1810 0.1860 4,354,169 +0.00(+2.20%)
Apr 22, 2019 0.1890 0.1920 0.1806 0.1820 4,502,257 -0.01(-6.19%)
Apr 18, 2019 0.2000 0.2100 0.1885 0.1940 5,821,800 -0.01(-3.00%)
Apr 17, 2019 0.1900 0.2100 0.1800 0.2000 7,508,336 +0.01(+5.26%)
Apr 16, 2019 0.2000 0.2000 0.1900 0.1900 9,760,087 -0.02(-9.31%)
Apr 15, 2019 0.2200 0.2220 0.1950 0.2095 15,235,084 -0.02(-8.03%)
Apr 12, 2019 0.1850 0.2350 0.1800 0.2278 35,826,300 +0.06(+33.53%)
Apr 11, 2019 0.1756 0.1800 0.1550 0.1706 10,937,178 -0.01(-5.22%)
Apr 10, 2019 0.1982 0.2038 0.1700 0.1800 18,684,228 -0.03(-14.29%)
Apr 09, 2019 0.2200 0.2300 0.1900 0.2100 46,130,664 +0.04(+21.39%)
Apr 08, 2019 0.2411 0.2900 0.1615 0.1730 115,721,152 +0.06(+56.00%)
Apr 05, 2019 0.1100 0.1122 0.1050 0.1109 6,482,700 +0.00(+0.27%)
Apr 04, 2019 0.1155 0.1162 0.1100 0.1106 3,478,745 -0.00(-3.41%)
Apr 03, 2019 0.1159 0.1170 0.1143 0.1145 3,062,194 -0.00(-1.21%)
Apr 02, 2019 0.1170 0.1178 0.1145 0.1159 2,842,624 +0.00(+0.52%)
Apr 01, 2019 0.1180 0.1200 0.1125 0.1153 3,383,933 -0.00(-0.35%)
Mar 29, 2019 0.1195 0.1210 0.1140 0.1157 3,187,800 -0.00(-3.58%)
Mar 28, 2019 0.1170 0.1250 0.1150 0.1200 4,978,366 +0.00(+2.56%)
Mar 27, 2019 0.1195 0.1195 0.1140 0.1170 3,913,607 +0.00(+0.26%)
Mar 26, 2019 0.1165 0.1230 0.1155 0.1167 2,727,809 -0.00(-1.27%)
Mar 25, 2019 0.1200 0.1265 0.1130 0.1182 6,117,899 -0.00(-2.15%)
Mar 22, 2019 0.1278 0.1290 0.1200 0.1208 6,022,400 -0.01(-4.96%)
Mar 21, 2019 0.1378 0.1378 0.1250 0.1271 6,309,442 -0.01(-8.43%)
Mar 20, 2019 0.1420 0.1420 0.1230 0.1388 15,774,394 -0.01(-6.85%)
Mar 19, 2019 0.1350 0.2050 0.1350 0.1490 66,975,104 +0.03(+25.42%)
Mar 18, 2019 0.1161 0.1265 0.1111 0.1188 7,159,562 +0.00(+1.54%)
Mar 15, 2019 0.1200 0.1200 0.1100 0.1170 2,961,700 -0.00(-2.50%)
Mar 14, 2019 0.1210 0.1210 0.1155 0.1200 2,478,388 -0.00(-1.80%)
Mar 13, 2019 0.1200 0.1222 0.1140 0.1222 3,404,724 +0.00(+1.24%)
Mar 12, 2019 0.1201 0.1260 0.1190 0.1207 2,656,898 -0.00(-0.41%)
Mar 11, 2019 0.1182 0.1225 0.1175 0.1212 2,800,065 +0.00(+2.89%)
Mar 08, 2019 0.1219 0.1280 0.1162 0.1178 3,112,800 -0.01(-4.46%)
Mar 07, 2019 0.1150 0.1270 0.1150 0.1233 5,131,469 +0.01(+6.20%)
Mar 06, 2019 0.1197 0.1200 0.1125 0.1161 1,755,108 -0.01(-5.38%)
Mar 05, 2019 0.1185 0.1250 0.1140 0.1227 2,912,131 +0.00(+2.68%)
Mar 04, 2019 0.1200 0.1240 0.1150 0.1195 3,328,102 -0.00(-0.42%)
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.