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 28, 2018 2.590 2.599 2.560 2.580 11,753 -0.02(-0.77%)
Feb 27, 2018 2.620 2.620 2.560 2.600 14,647 -0.02(-0.76%)
Feb 26, 2018 2.650 2.650 2.572 2.620 25,527 +0.03(+1.16%)
Feb 23, 2018 2.600 2.600 2.480 2.590 17,903 +0.00(+0.00%)
Feb 22, 2018 2.570 2.590 2.470 2.590 13,542 +0.04(+1.44%)
Feb 21, 2018 2.608 2.650 2.500 2.553 26,723 -0.07(-2.55%)
Feb 20, 2018 2.660 2.670 2.560 2.620 20,520 -0.01(-0.38%)
Feb 16, 2018 2.630 2.630 2.630 0 +0.02(+0.77%)
Feb 15, 2018 2.590 2.590 2.510 2.610 53,582 +0.04(+1.56%)
Feb 14, 2018 2.580 2.640 2.530 2.570 63,682 -0.05(-1.91%)
Feb 13, 2018 2.590 2.650 2.550 2.620 25,956 +0.03(+1.16%)
Feb 12, 2018 2.640 2.650 2.550 2.590 71,098 -0.01(-0.38%)
Feb 09, 2018 2.540 2.630 2.480 2.600 54,805 +0.03(+1.17%)
Feb 08, 2018 2.640 2.640 2.500 2.570 53,690 -0.03(-1.15%)
Feb 07, 2018 2.470 2.690 2.470 2.600 48,501 +0.11(+4.42%)
Feb 06, 2018 2.640 2.660 2.430 2.490 353,107 -0.21(-7.78%)
Feb 05, 2018 2.850 2.870 2.620 2.700 134,435 -0.14(-4.93%)
Feb 02, 2018 2.780 2.840 2.780 2.840 205,021 +0.05(+1.79%)
Feb 01, 2018 2.790 2.820 2.750 2.790 69,554 +0.02(+0.72%)
Jan 31, 2018 2.850 2.940 2.750 2.770 145,906 -0.05(-1.77%)
Jan 30, 2018 2.630 2.850 2.630 2.820 173,342 +0.18(+6.82%)
Jan 29, 2018 2.530 2.701 2.450 2.640 95,834 +0.11(+4.35%)
Jan 26, 2018 2.670 3.090 2.330 2.530 829,482 -0.14(-5.24%)
Jan 25, 2018 2.640 2.680 2.620 2.670 138,004 +0.06(+2.30%)
Jan 24, 2018 2.620 2.660 2.580 2.610 155,045 +0.01(+0.38%)
Jan 23, 2018 2.650 2.700 2.445 2.600 407,526 +0.04(+1.56%)
Jan 22, 2018 2.580 2.700 2.450 2.560 119,272 +0.00(+0.00%)
Jan 19, 2018 2.480 2.600 2.411 2.560 63,150 +0.06(+2.40%)
Jan 18, 2018 2.570 2.583 2.430 2.500 50,411 -0.10(-3.85%)
Jan 17, 2018 2.680 2.686 2.510 2.600 95,459 -0.09(-3.35%)
Jan 16, 2018 2.800 2.840 2.580 2.690 178,352 -0.09(-3.24%)
Jan 12, 2018 2.780 2.780 2.780 0 -0.14(-4.79%)
Jan 11, 2018 2.650 2.950 2.650 2.920 548,342 +0.27(+10.19%)
Jan 10, 2018 2.440 2.690 2.390 2.650 488,927 +0.19(+7.72%)
Jan 09, 2018 2.280 2.530 2.260 2.460 337,835 +0.22(+9.82%)
Jan 08, 2018 2.210 2.280 2.200 2.240 368,446 +0.02(+0.90%)
Jan 05, 2018 2.220 2.260 2.210 2.220 74,108 -0.01(-0.45%)
Jan 04, 2018 2.136 2.300 2.129 2.230 140,958 +0.12(+5.69%)
Jan 03, 2018 2.050 2.210 2.030 2.110 100,375 +0.04(+1.93%)
Jan 02, 2018 2.050 2.100 2.024 2.070 78,856 +0.02(+0.98%)
Dec 29, 2017 2.050 2.050 2.050 0 +0.02(+0.99%)
Dec 28, 2017 1.961 2.050 1.900 2.030 60,202 +0.02(+1.00%)
Dec 27, 2017 2.070 2.070 1.900 2.010 128,184 -0.05(-2.43%)
Dec 26, 2017 2.020 2.090 1.960 2.060 68,553 +0.02(+0.98%)
Dec 22, 2017 2.070 2.070 2.000 2.040 134,390 -0.02(-0.97%)
Dec 21, 2017 1.910 2.200 1.900 2.060 912,609 +0.32(+18.39%)
Dec 20, 2017 1.740 1.799 1.730 1.740 68,481 +0.02(+1.16%)
Dec 19, 2017 1.770 1.820 1.720 1.720 131,749 -0.05(-2.82%)
Dec 18, 2017 1.850 1.885 1.770 1.770 90,037 -0.09(-4.84%)
Dec 15, 2017 1.810 1.909 1.760 1.860 56,784 +0.05(+2.76%)
Dec 14, 2017 1.880 1.890 1.800 1.810 203,406 -0.07(-3.72%)
Dec 13, 2017 1.890 1.931 1.850 1.880 29,074 -0.02(-1.05%)
Dec 12, 2017 1.930 1.930 1.890 1.900 40,815 +0.00(+0.00%)
Dec 11, 2017 1.960 1.990 1.900 1.900 138,131 -0.02(-1.04%)
Dec 08, 2017 1.947 1.989 1.920 1.920 55,703 -0.01(-0.52%)
Dec 07, 2017 1.950 1.960 1.929 1.930 20,577 +0.01(+0.52%)
Dec 06, 2017 1.930 1.960 1.920 1.920 18,408 -0.04(-2.04%)
Dec 05, 2017 1.960 1.970 1.900 1.960 30,659 -0.01(-0.51%)
Dec 04, 2017 2.000 2.000 1.940 1.970 40,420 +0.00(+0.00%)
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.