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, 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%)
Apr 01, 2019 0.1180 0.1200 0.1125 0.1153 3,383,933 -0.00(-0.35%)
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%)
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.