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 (%)
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%)
Mar 01, 2019 0.1300 0.1300 0.1200 0.1200 2,091,100 -0.00(-3.07%)
Feb 28, 2019 0.1200 0.1310 0.1125 0.1238 4,082,349 -0.00(-2.83%)
Feb 27, 2019 0.1290 0.1315 0.1250 0.1274 3,542,380 -0.00(-2.00%)
Feb 26, 2019 0.1300 0.1300 0.1300 0.1300 4,875,817 -0.00(-1.37%)
Feb 25, 2019 0.1300 0.1340 0.1290 0.1318 2,901,609 +0.00(+1.38%)
Feb 22, 2019 0.1300 0.1300 0.1300 0.1300 2,718,900 -0.00(-2.69%)
Feb 21, 2019 0.1342 0.1355 0.1280 0.1336 3,655,925 +0.00(+1.21%)
Feb 20, 2019 0.1300 0.1383 0.1275 0.1320 4,414,892 +0.00(+1.54%)
Feb 19, 2019 0.1300 0.1300 0.1300 0.1300 4,646,698 +0.00(+0.00%)
Feb 15, 2019 0.1300 0.1300 0.1300 0.1300 3,051,000 -0.00(-1.74%)
Feb 14, 2019 0.1336 0.1340 0.1285 0.1323 4,207,963 -0.00(-1.27%)
Feb 13, 2019 0.1310 0.1360 0.1260 0.1340 6,144,062 +0.00(+3.08%)
Feb 12, 2019 0.1400 0.1400 0.1200 0.1300 8,626,204 +0.00(+0.08%)
Feb 11, 2019 0.1396 0.1410 0.1270 0.1299 10,761,471 +0.00(+1.48%)
Feb 08, 2019 0.1100 0.1500 0.1050 0.1280 35,093,500 -0.05(-26.61%)
Feb 07, 2019 0.1750 0.1970 0.1700 0.1744 6,813,082 +0.00(+1.40%)
Feb 06, 2019 0.1732 0.1734 0.1670 0.1720 2,643,421 +0.00(+2.44%)
Feb 05, 2019 0.1735 0.1800 0.1650 0.1679 3,625,020 -0.01(-4.76%)
Feb 04, 2019 0.1700 0.1850 0.1580 0.1763 7,513,045 -0.00(-2.06%)
Feb 01, 2019 0.2100 0.2200 0.1700 0.1800 14,754,600 -0.03(-13.46%)
Jan 31, 2019 0.1400 0.2230 0.1369 0.2080 41,486,904 +0.07(+50.72%)
Jan 30, 2019 0.1378 0.1390 0.1300 0.1380 2,613,591 +0.00(+1.02%)
Jan 29, 2019 0.1397 0.1420 0.1350 0.1366 2,512,726 -0.00(-0.29%)
Jan 28, 2019 0.1400 0.1450 0.1350 0.1370 3,667,023 -0.00(-2.14%)
Jan 25, 2019 0.1400 0.1400 0.1300 0.1400 3,624,700 -0.00(-0.85%)
Jan 24, 2019 0.1472 0.1475 0.1359 0.1412 2,900,628 -0.00(-0.98%)
Jan 23, 2019 0.1450 0.1550 0.1410 0.1426 3,155,661 -0.00(-2.86%)
Jan 22, 2019 0.1510 0.1510 0.1329 0.1468 3,553,080 -0.01(-5.29%)
Jan 18, 2019 0.1590 0.1640 0.1490 0.1550 3,271,700 +0.01(+3.33%)
Jan 17, 2019 0.1400 0.1700 0.1300 0.1500 11,702,757 +0.01(+4.90%)
Jan 16, 2019 0.1480 0.1490 0.1305 0.1430 3,926,061 -0.01(-4.67%)
Jan 15, 2019 0.1600 0.1700 0.1400 0.1500 5,018,555 -0.01(-6.25%)
Jan 14, 2019 0.1600 0.1700 0.1600 0.1600 4,555,374 -0.01(-5.88%)
Jan 11, 2019 0.1800 0.1800 0.1550 0.1700 7,822,900 -0.01(-2.91%)
Jan 10, 2019 0.1836 0.1840 0.1740 0.1751 5,909,069 -0.01(-6.91%)
Jan 09, 2019 0.1935 0.1940 0.1700 0.1881 9,640,505 -0.00(-1.00%)
Jan 08, 2019 0.2000 0.2100 0.1900 0.1900 9,182,935 -0.02(-11.55%)
Jan 07, 2019 0.2300 0.2300 0.1890 0.2148 16,204,247 -0.01(-4.53%)
Jan 04, 2019 0.2500 0.2670 0.2030 0.2250 39,358,000 +0.04(+22.28%)
Jan 03, 2019 0.1250 0.2790 0.1240 0.1840 91,673,984 +0.06(+50.08%)
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.