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 (%)
May 31, 2018 2.270 2.360 2.260 2.310 44,399 +0.05(+2.21%)
May 30, 2018 2.310 2.320 2.260 2.260 33,103 -0.03(-1.31%)
May 29, 2018 2.310 2.360 2.270 2.290 34,351 -0.05(-2.14%)
May 25, 2018 2.340 2.340 2.340 0 +0.00(+0.00%)
May 24, 2018 2.280 2.340 2.229 2.340 104,078 +0.09(+4.00%)
May 23, 2018 2.200 2.260 2.120 2.250 70,486 +0.07(+3.21%)
May 22, 2018 2.230 2.230 2.130 2.180 31,124 -0.04(-1.80%)
May 21, 2018 2.210 2.260 2.190 2.220 38,788 +0.04(+1.83%)
May 18, 2018 2.100 2.180 2.060 2.180 89,823 +0.11(+5.31%)
May 17, 2018 2.050 2.180 2.050 2.070 120,571 -0.08(-3.72%)
May 16, 2018 2.205 2.220 2.150 2.150 93,799 +0.00(+0.00%)
May 15, 2018 2.410 2.435 2.110 2.150 279,050 -0.30(-12.24%)
May 14, 2018 2.510 2.560 2.430 2.450 50,609 -0.09(-3.54%)
May 11, 2018 2.520 2.540 2.401 2.540 83,758 +0.05(+2.01%)
May 10, 2018 2.550 2.613 2.400 2.490 161,081 -0.11(-4.23%)
May 09, 2018 2.550 2.620 2.550 2.600 35,401 +0.01(+0.34%)
May 08, 2018 2.660 2.689 2.550 2.591 38,469 -0.09(-3.31%)
May 07, 2018 2.650 2.690 2.650 2.680 36,441 +0.05(+1.90%)
May 04, 2018 2.601 2.680 2.564 2.630 19,211 -0.03(-1.13%)
May 03, 2018 2.620 2.740 2.620 2.660 13,946 +0.05(+1.92%)
May 02, 2018 2.590 2.640 2.550 2.610 6,950 +0.00(+0.00%)
May 01, 2018 2.660 2.672 2.531 2.610 57,537 -0.04(-1.51%)
Apr 30, 2018 2.650 2.690 2.615 2.650 28,428 +0.01(+0.38%)
Apr 27, 2018 2.600 2.660 2.590 2.640 38,419 +0.04(+1.54%)
Apr 26, 2018 2.670 2.670 2.580 2.600 108,388 -0.07(-2.62%)
Apr 25, 2018 2.690 2.724 2.619 2.670 13,932 -0.03(-1.11%)
Apr 24, 2018 2.670 2.700 2.650 2.700 35,782 +0.02(+0.75%)
Apr 23, 2018 2.690 2.800 2.662 2.680 18,505 +0.00(+0.00%)
Apr 20, 2018 2.700 2.720 2.660 2.680 132,484 -0.01(-0.56%)
Apr 19, 2018 2.740 2.760 2.660 2.695 61,986 -0.03(-0.92%)
Apr 18, 2018 2.740 2.829 2.720 2.720 41,302 +0.00(+0.00%)
Apr 17, 2018 2.820 2.860 2.720 2.720 22,519 -0.12(-4.23%)
Apr 16, 2018 2.880 2.880 2.700 2.840 45,947 -0.04(-1.39%)
Apr 13, 2018 2.840 2.900 2.782 2.880 97,607 +0.04(+1.41%)
Apr 12, 2018 2.760 2.850 2.760 2.840 86,252 +0.08(+2.90%)
Apr 11, 2018 2.760 2.800 2.680 2.760 36,661 +0.08(+2.99%)
Apr 10, 2018 2.790 2.790 2.680 2.680 62,014 -0.05(-1.83%)
Apr 09, 2018 2.840 2.840 2.720 2.730 10,676 -0.07(-2.50%)
Apr 06, 2018 2.790 2.830 2.710 2.800 26,054 +0.00(+0.00%)
Apr 05, 2018 2.850 2.850 2.766 2.800 36,768 -0.04(-1.41%)
Apr 04, 2018 2.670 2.840 2.670 2.840 24,820 +0.17(+6.37%)
Apr 03, 2018 2.720 2.770 2.650 2.670 35,038 -0.02(-0.74%)
Apr 02, 2018 2.780 2.830 2.600 2.690 94,775 -0.06(-2.18%)
Mar 29, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 28, 2018 2.740 2.840 2.700 2.750 15,676 +0.03(+1.10%)
Mar 27, 2018 2.750 2.819 2.674 2.720 69,905 +0.00(+0.00%)
Mar 26, 2018 2.850 2.855 2.650 2.720 95,106 -0.10(-3.55%)
Mar 23, 2018 2.870 2.870 2.759 2.820 46,135 -0.07(-2.42%)
Mar 22, 2018 3.000 3.050 2.830 2.890 73,281 -0.10(-3.34%)
Mar 21, 2018 3.000 3.000 2.930 2.990 214,251 -0.01(-0.33%)
Mar 20, 2018 2.920 3.040 2.910 3.000 124,678 +0.10(+3.45%)
Mar 19, 2018 2.980 3.040 2.835 2.900 180,807 -0.04(-1.36%)
Mar 16, 2018 2.900 2.946 2.700 2.940 85,820 +0.04(+1.38%)
Mar 15, 2018 3.100 3.130 2.740 2.900 260,210 -0.14(-4.61%)
Mar 14, 2018 2.810 3.119 2.800 3.040 348,457 +0.24(+8.53%)
Mar 13, 2018 2.840 2.870 2.800 2.801 26,930 -0.04(-1.55%)
Mar 12, 2018 2.860 2.860 2.820 2.845 23,212 -0.01(-0.52%)
Mar 09, 2018 2.870 2.870 2.830 2.860 106,757 +0.03(+1.06%)
Mar 08, 2018 2.790 2.880 2.745 2.830 96,185 +0.03(+1.07%)
Mar 07, 2018 2.600 2.893 2.600 2.800 146,188 +0.16(+6.06%)
Mar 06, 2018 2.660 2.755 2.600 2.640 142,744 +0.00(+0.00%)
Mar 05, 2018 2.630 2.720 2.621 2.640 43,333 -0.03(-1.12%)
Mar 02, 2018 2.550 2.685 2.500 2.670 24,913 +0.07(+2.69%)
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.