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 27, 2015 10.25 10.70 9.970 10.67 59,743 +0.71(+7.13%)
Feb 26, 2015 10.36 10.36 9.700 9.960 22,071 +0.33(+3.43%)
Feb 25, 2015 10.00 10.00 9.570 9.630 14,124 -0.34(-3.41%)
Feb 24, 2015 10.46 10.46 9.725 9.970 11,515 -0.02(-0.20%)
Feb 23, 2015 9.940 10.20 9.470 9.990 27,978 +0.39(+4.06%)
Feb 20, 2015 8.992 9.600 8.620 9.600 30,787 +0.63(+7.02%)
Feb 19, 2015 8.860 9.220 8.650 8.970 18,148 +0.30(+3.46%)
Feb 18, 2015 9.240 9.240 8.631 8.670 15,669 -0.13(-1.48%)
Feb 17, 2015 8.900 8.900 8.610 8.800 29,974 +0.19(+2.21%)
Feb 13, 2015 8.420 8.610 8.610 8.610 26,800 -0.07(-0.81%)
Feb 12, 2015 8.620 8.829 8.392 8.680 18,996 +0.05(+0.58%)
Feb 11, 2015 8.440 8.649 8.190 8.630 30,351 +0.18(+2.13%)
Feb 10, 2015 8.602 8.710 8.010 8.450 53,492 +0.10(+1.20%)
Feb 09, 2015 8.120 8.350 7.800 8.350 20,543 +0.42(+5.30%)
Feb 06, 2015 8.060 8.060 7.827 7.930 7,318 -0.05(-0.63%)
Feb 05, 2015 8.140 8.200 7.770 7.980 24,904 +0.15(+1.92%)
Feb 04, 2015 7.720 8.427 7.670 7.830 15,947 +0.17(+2.22%)
Feb 03, 2015 8.250 8.300 7.650 7.660 47,823 -0.64(-7.71%)
Feb 02, 2015 8.310 8.590 8.089 8.300 37,662 -0.15(-1.82%)
Jan 30, 2015 8.010 8.768 7.754 8.454 58,197 +0.39(+4.89%)
Jan 29, 2015 7.400 8.249 7.230 8.060 115,032 +0.95(+13.36%)
Jan 28, 2015 8.100 8.495 7.040 7.110 124,233 -0.70(-8.96%)
Jan 27, 2015 8.530 9.490 7.700 7.810 129,385 -0.54(-6.47%)
Jan 26, 2015 8.800 9.750 8.350 8.350 99,581 -0.25(-2.91%)
Jan 23, 2015 8.600 8.880 8.340 8.600 58,450 +0.17(+2.02%)
Jan 22, 2015 9.020 9.420 8.275 8.430 76,740 -1.20(-12.46%)
Jan 21, 2015 10.40 10.48 9.320 9.630 38,814 -0.86(-8.20%)
Jan 20, 2015 10.37 10.89 10.37 10.49 20,527 +0.13(+1.25%)
Jan 16, 2015 10.80 10.80 10.27 10.36 52,135 -0.27(-2.54%)
Jan 15, 2015 10.85 11.15 10.48 10.63 52,320 -0.04(-0.37%)
Jan 14, 2015 10.88 10.99 10.60 10.67 33,339 -0.17(-1.57%)
Jan 13, 2015 11.21 11.29 10.48 10.84 77,134 -0.27(-2.43%)
Jan 12, 2015 11.17 11.50 11.03 11.11 40,488 -0.11(-0.98%)
Jan 09, 2015 11.22 11.47 11.05 11.22 24,152 -0.07(-0.62%)
Jan 08, 2015 11.53 11.54 11.02 11.29 42,404 +0.33(+3.01%)
Jan 07, 2015 10.80 11.59 10.80 10.96 46,326 +0.04(+0.37%)
Jan 06, 2015 11.97 12.35 10.52 10.92 101,329 -0.88(-7.46%)
Jan 05, 2015 11.30 12.47 11.25 11.80 154,554 +0.75(+6.79%)
Jan 02, 2015 10.97 11.05 10.73 11.05 8,617 +0.05(+0.45%)
Dec 31, 2014 10.63 11.00 11.00 11.00 24,800 +0.39(+3.68%)
Dec 30, 2014 10.92 11.00 10.48 10.61 36,441 -0.27(-2.48%)
Dec 29, 2014 10.98 11.05 10.56 10.88 31,822 +0.13(+1.21%)
Dec 26, 2014 10.53 10.75 10.48 10.75 62,450 +0.24(+2.33%)
Dec 24, 2014 10.51 10.51 10.51 0 -0.46(-4.24%)
Dec 23, 2014 11.30 11.30 10.25 10.97 105,443 -0.18(-1.61%)
Dec 22, 2014 11.02 11.30 11.02 11.15 118,537 +0.15(+1.36%)
Dec 19, 2014 11.00 11.05 10.86 11.00 39,846 +0.00(+0.00%)
Dec 18, 2014 10.78 11.08 10.50 11.00 82,755 +0.00(+0.00%)
Dec 17, 2014 10.97 11.05 10.50 11.00 77,926 -0.00(-0.00%)
Dec 16, 2014 11.02 10.25 11.00 90,598 +0.00(+0.00%)
Dec 15, 2014 11.06 11.25 10.74 11.00 74,800 +0.00(+0.00%)
Dec 12, 2014 11.30 11.30 10.75 11.00 42,997 -0.20(-1.79%)
Dec 11, 2014 11.29 11.30 11.00 11.20 89,308 +0.20(+1.82%)
Dec 10, 2014 10.92 11.09 10.75 11.00 112,438 +0.00(+0.00%)
Dec 09, 2014 10.75 11.12 10.75 11.00 26,213 +0.00(+0.00%)
Dec 08, 2014 11.10 11.25 10.80 11.00 57,902 +0.00(+0.00%)
Dec 05, 2014 11.00 11.24 10.74 11.00 317,708 -0.09(-0.81%)
Dec 04, 2014 11.97 11.98 11.00 11.09 264,721 -0.66(-5.62%)
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.