HSGX - Histogenics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.20700.22900.20400.22200.22209,501,700
Sep 12, 20190.19200.22700.19100.20600.20609,503,300
Sep 11, 20190.24500.25000.23100.24200.242011,286,400
Sep 10, 20190.26900.27000.22500.24200.242010,605,600
Sep 09, 20190.27000.29000.26900.27100.27108,971,300
Sep 06, 20190.25000.26900.24000.26900.26908,680,100
Sep 05, 20190.26000.26500.24900.25100.25106,003,700
Sep 04, 20190.27000.27100.24300.25300.253010,385,600
Sep 03, 20190.24500.27700.24000.26100.261018,701,400
Aug 30, 20190.22900.24400.22300.24000.240011,551,600
Aug 29, 20190.23700.25000.22500.22800.228010,709,600
Aug 28, 20190.21700.23700.21100.22900.22907,245,900
Aug 27, 20190.21500.22000.21000.21700.21703,163,300
Aug 26, 20190.21000.21900.20700.21100.21104,290,100
Aug 23, 20190.21000.21100.20000.20500.20503,339,400
Aug 22, 20190.21100.21700.20600.21000.21003,659,000
Aug 21, 20190.21600.24600.20300.21100.211015,661,900
Aug 20, 20190.20000.23000.19000.21600.216011,808,600
Aug 19, 20190.19000.20000.18800.19400.19404,119,900
Aug 16, 20190.18600.19100.18100.18700.18703,159,000
Aug 15, 20190.18700.18800.18000.18300.18302,683,200
Aug 14, 20190.18900.19500.18400.18500.18504,184,700
Aug 13, 20190.19100.19500.18700.18900.18903,404,600
Aug 12, 20190.18500.20200.18500.19500.19507,877,400
Aug 09, 20190.18700.19100.18400.18800.18801,759,100
Aug 08, 20190.18800.19300.18500.18700.18702,543,700
Aug 07, 20190.18700.18900.18200.18600.18602,293,500
Aug 06, 20190.18300.18800.18200.18300.18301,965,900
Aug 05, 20190.19500.19600.18000.18200.18203,335,100
Aug 02, 20190.18000.20000.17600.19300.19308,805,500
Aug 01, 20190.18100.18500.17500.18400.18402,733,400
Jul 31, 20190.18800.19000.17700.18000.18004,244,400
Jul 30, 20190.19200.19200.18600.19000.19001,798,600
Jul 29, 20190.19400.19900.18300.18600.18603,260,000
Jul 26, 20190.19500.19700.19000.19200.19202,270,400
Jul 25, 20190.19500.20000.19300.19600.19601,774,300
Jul 24, 20190.20200.20400.19400.19700.19701,829,200
Jul 23, 20190.19800.20300.19200.20200.20202,202,300
Jul 22, 20190.20000.20300.19200.19600.19603,899,600
Jul 19, 20190.20200.20700.19800.20000.20003,057,200
Jul 18, 20190.21000.21500.20000.20400.20403,698,500
Jul 17, 20190.22000.22000.20800.21200.21204,051,400
Jul 16, 20190.21000.22800.20800.22000.22008,815,100
Jul 15, 20190.20100.21000.20000.20700.20704,905,000
Jul 12, 20190.20400.20600.20000.20000.20003,109,300
Jul 11, 20190.19700.21800.19600.20300.20307,892,700
Jul 10, 20190.20000.20500.19500.19800.19804,502,600
Jul 09, 20190.22200.22400.20200.20600.20604,514,900
Jul 08, 20190.20300.22500.20000.21300.21309,525,100
Jul 05, 20190.19700.20800.19200.20000.20004,708,300
Jul 03, 20190.19000.19800.18800.19300.19302,757,900
Jul 02, 20190.20000.20000.19000.19300.19303,182,900
Jul 01, 20190.19500.20500.19300.19800.19803,680,900
Jun 28, 20190.20200.20400.19000.19100.19105,424,600
Jun 27, 20190.18500.19000.18300.18700.18705,092,100
Jun 26, 20190.19500.19600.18300.18700.18704,000,700
Jun 25, 20190.20100.22000.19200.19600.19607,278,500
Jun 24, 20190.18400.19500.17800.19100.19108,174,000
Jun 21, 20190.19000.19200.17900.18800.18805,667,000
Jun 20, 20190.20800.21000.19000.19600.19608,758,400
Jun 19, 20190.20500.22000.19200.20500.20507,215,400
Jun 18, 20190.21000.22000.20300.21000.210011,648,400
Jun 17, 20190.28800.28800.20000.23900.239022,377,400
Jun 14, 20190.31000.33600.28500.29900.299015,123,300
Jun 13, 20190.29900.36000.28600.31000.310041,070,400
Jun 12, 20190.23600.31600.23600.30000.300056,062,200
Jun 11, 20190.21000.22800.20400.22000.22009,657,500
Jun 10, 20190.19500.20500.18500.19900.19907,594,900
Jun 07, 20190.18000.19000.17900.18500.18503,766,400
Jun 06, 20190.17900.18500.17600.18000.18003,076,100
Jun 05, 20190.17900.18600.17500.18000.18003,087,500
Jun 04, 20190.18600.18800.17600.17900.17903,878,900
Jun 03, 20190.20000.20000.18400.19000.19004,285,200
May 31, 20190.17300.21500.17300.19200.192020,954,400
May 30, 20190.17200.17500.16800.17100.17103,964,800
May 29, 20190.17900.18000.16900.17000.17002,743,400
May 28, 20190.17600.18100.17100.17300.17301,980,800
May 24, 20190.17200.17500.16800.17100.17102,017,200
May 23, 20190.17300.17500.16800.17100.17102,371,000
May 22, 20190.17500.17700.17000.17600.17602,382,300
May 21, 20190.17800.18000.17100.17700.17703,060,200
May 20, 20190.17800.18000.17300.17600.17603,611,700
May 17, 20190.18000.18000.16000.17400.17406,847,500
May 16, 20190.19000.19200.18000.18400.18405,984,300
May 15, 20190.19400.19500.18500.19200.19205,196,700
May 14, 20190.20000.20000.19000.19300.19303,488,800
May 13, 20190.20500.21000.18700.19300.19306,126,500
May 10, 20190.21000.21800.19000.19300.19306,474,000
May 09, 20190.19500.23000.19400.20700.207021,084,100
May 08, 20190.19700.19700.18500.19500.19504,087,500
May 07, 20190.19300.19500.18500.18700.18702,636,300
May 06, 20190.19000.20000.18400.18900.18904,823,000
May 03, 20190.18300.19000.18000.18400.18403,120,700
May 02, 20190.18800.18800.18000.18400.18404,352,400
May 01, 20190.19300.19500.18600.18800.18803,732,200
Apr 30, 20190.19800.19900.18500.18900.18907,067,000
Apr 29, 20190.17800.20800.17000.19000.190017,513,200
Apr 26, 20190.18000.18000.16700.17100.17105,371,500
Apr 25, 20190.18200.18400.17300.17800.17803,852,800
Apr 24, 20190.18600.19000.18100.18300.18303,414,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...