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%)
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.