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 (%)
Nov 30, 2018 0.4790 0.4790 0.4150 0.4280 2,450,200 -0.05(-9.88%)
Nov 29, 2018 0.4700 0.5000 0.4600 0.4749 3,169,631 -0.07(-12.06%)
Nov 28, 2018 0.5300 0.5500 0.4600 0.5400 1,372,351 +0.01(+1.89%)
Nov 27, 2018 0.5700 0.5700 0.5100 0.5300 1,437,771 -0.02(-3.64%)
Nov 26, 2018 0.5500 0.5900 0.5400 0.5500 3,047,438 +0.02(+3.77%)
Nov 23, 2018 0.5490 0.5500 0.5050 0.5300 1,162,300 -0.01(-1.82%)
Nov 21, 2018 0.5398 0.5398 0.5398 0 +0.09(+20.01%)
Nov 20, 2018 0.4479 0.4532 0.4200 0.4498 954,363 -0.00(-0.04%)
Nov 19, 2018 0.4680 0.4680 0.4300 0.4500 981,657 +0.00(+0.90%)
Nov 16, 2018 0.4500 0.4500 0.4150 0.4460 1,486,000 +0.01(+1.36%)
Nov 15, 2018 0.4000 0.4600 0.3750 0.4400 3,132,768 +0.04(+10.00%)
Nov 14, 2018 0.4300 0.4400 0.3800 0.4000 3,289,091 -0.04(-9.09%)
Nov 13, 2018 0.4701 0.4770 0.4300 0.4400 2,665,291 -0.04(-7.52%)
Nov 12, 2018 0.5100 0.5400 0.4500 0.4758 4,876,971 -0.03(-6.71%)
Nov 09, 2018 0.5400 0.5400 0.5100 0.5100 1,804,700 -0.03(-5.56%)
Nov 08, 2018 0.5147 0.5500 0.5010 0.5400 3,520,414 +0.01(+0.93%)
Nov 07, 2018 0.5600 0.5610 0.5301 0.5350 3,874,075 -0.03(-4.63%)
Nov 06, 2018 0.5600 0.5900 0.5400 0.5610 2,726,441 +0.01(+2.26%)
Nov 05, 2018 0.5600 0.5700 0.5355 0.5486 3,046,650 -0.00(-0.25%)
Nov 02, 2018 0.5600 0.6000 0.5200 0.5500 6,683,600 -0.12(-17.78%)
Nov 01, 2018 0.6800 0.6900 0.6201 0.6689 6,359,599 -0.02(-3.06%)
Oct 31, 2018 0.6900 0.7300 0.6700 0.6900 2,568,492 +0.01(+2.22%)
Oct 30, 2018 0.7150 0.7150 0.6500 0.6750 2,986,343 -0.04(-4.97%)
Oct 29, 2018 0.8100 0.8100 0.6600 0.7103 9,374,813 -0.07(-8.94%)
Oct 26, 2018 0.8000 0.8200 0.7500 0.7800 6,939,300 +0.03(+4.00%)
Oct 25, 2018 0.7500 0.8400 0.7200 0.7500 11,686,041 +0.04(+5.63%)
Oct 24, 2018 0.7200 0.7860 0.7100 0.7100 5,702,796 -0.01(-1.39%)
Oct 23, 2018 0.6800 0.7500 0.6500 0.7200 4,286,930 +0.03(+4.35%)
Oct 22, 2018 0.7600 0.7700 0.6800 0.6900 4,627,129 -0.04(-4.96%)
Oct 19, 2018 0.7000 0.7950 0.6700 0.7260 12,629,499 -0.15(-17.50%)
Oct 18, 2018 0.7800 0.9500 0.7700 0.8800 25,921,136 +0.14(+18.92%)
Oct 17, 2018 0.6600 0.7500 0.6300 0.7400 14,344,720 +0.06(+8.87%)
Oct 16, 2018 0.6877 0.7399 0.6200 0.6797 13,941,586 +0.05(+7.89%)
Oct 15, 2018 0.5700 0.6400 0.5600 0.6300 10,331,430 +0.07(+11.90%)
Oct 12, 2018 0.5910 0.6050 0.5350 0.5630 7,729,000 +0.06(+12.60%)
Oct 11, 2018 0.5500 0.5600 0.5000 0.5000 5,263,889 -0.02(-3.85%)
Oct 10, 2018 0.5800 0.6300 0.5000 0.5200 7,763,921 -0.04(-7.14%)
Oct 09, 2018 0.5900 0.5900 0.5550 0.5600 2,606,891 -0.03(-5.08%)
Oct 08, 2018 0.6300 0.6300 0.5800 0.5900 2,791,793 -0.01(-1.67%)
Oct 05, 2018 0.5500 0.6500 0.5400 0.6000 17,096,900 -0.40(-40.00%)
Oct 04, 2018 0.6800 1.430 0.6700 1.000 45,950,620 +0.34(+51.52%)
Oct 03, 2018 0.5900 0.7100 0.5700 0.6600 3,943,727 +0.10(+18.90%)
Oct 02, 2018 0.5790 0.5840 0.5500 0.5551 707,224 -0.01(-2.61%)
Oct 01, 2018 0.5300 0.5900 0.5200 0.5700 1,074,323 +0.02(+4.59%)
Sep 28, 2018 0.5700 0.5820 0.5200 0.5450 1,997,400 -0.02(-2.68%)
Sep 27, 2018 0.6300 0.6500 0.5500 0.5600 5,451,191 -0.01(-1.75%)
Sep 26, 2018 0.5800 0.6000 0.5700 0.5700 1,205,109 -0.02(-3.39%)
Sep 25, 2018 0.6200 0.6300 0.5600 0.5900 554,436 -0.03(-4.84%)
Sep 24, 2018 0.6400 0.6400 0.6100 0.6200 780,996 +0.02(+2.82%)
Sep 21, 2018 0.6300 0.6350 0.5900 0.6030 1,501,500 +0.00(+0.50%)
Sep 20, 2018 0.5700 0.6400 0.5600 0.6000 1,907,971 +0.04(+7.12%)
Sep 19, 2018 0.5312 0.5799 0.5310 0.5601 647,213 +0.02(+3.72%)
Sep 18, 2018 0.5600 0.5800 0.5300 0.5400 481,889 -0.00(-0.55%)
Sep 17, 2018 0.5561 0.5800 0.5400 0.5430 511,334 +0.01(+2.45%)
Sep 14, 2018 0.5800 0.5900 0.5100 0.5300 1,246,200 -0.05(-9.23%)
Sep 13, 2018 0.6341 0.6621 0.5801 0.5839 1,359,520 -0.06(-8.77%)
Sep 12, 2018 0.6900 0.7000 0.6000 0.6400 1,349,532 -0.02(-3.03%)
Sep 11, 2018 0.6500 0.6800 0.6000 0.6600 2,112,635 +0.03(+5.25%)
Sep 10, 2018 0.7200 0.7400 0.6100 0.6271 2,948,151 -0.09(-12.29%)
Sep 07, 2018 0.7000 0.7890 0.6650 0.7150 2,424,900 +0.00(+0.61%)
Sep 06, 2018 0.7600 0.8000 0.6850 0.7107 4,524,870 -0.05(-6.49%)
Sep 05, 2018 0.8000 1.140 0.7350 0.7600 14,527,511 -2.01(-72.56%)
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.