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 (%)
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%)
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.