HSGX - Histogenics Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.20200.20700.19800.20000.20003,056,600
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
Apr 23, 20190.18300.19100.18100.18600.18604,354,200
Apr 22, 20190.18900.19200.18100.18200.18204,503,200
Apr 18, 20190.20000.21000.18900.19400.19405,821,900
Apr 17, 20190.19400.21000.18100.20000.20007,543,300
Apr 16, 20190.20400.20500.19100.19200.19209,760,600
Apr 15, 20190.22000.22200.19500.21000.210015,236,000
Apr 12, 20190.18500.23500.18000.22800.228035,826,400
Apr 11, 20190.17600.18000.15500.17100.171010,950,600
Apr 10, 20190.19800.20400.17000.18000.180018,718,600
Apr 09, 20190.22000.23500.19400.21200.212046,286,300
Apr 08, 20190.24100.29000.16200.17300.1730115,985,200
Apr 05, 20190.11000.11200.10500.11100.11106,482,700
Apr 04, 20190.11600.11600.11000.11100.11103,478,400
Apr 03, 20190.11600.11700.11400.11500.11503,062,200
Apr 02, 20190.11700.11800.11500.11600.11602,849,600
Apr 01, 20190.11800.12000.11300.11500.11503,383,900
Mar 29, 20190.12000.12100.11400.11600.11603,187,800
Mar 28, 20190.11700.12500.11500.12000.12004,930,100
Mar 27, 20190.12000.12000.11400.11700.11703,915,300
Mar 26, 20190.11700.12300.11600.11700.11702,727,800
Mar 25, 20190.12000.12700.11300.11800.11806,117,900
Mar 22, 20190.12800.12900.12000.12100.12106,022,300
Mar 21, 20190.13800.13800.12500.12700.12706,316,600
Mar 20, 20190.14200.14200.12300.13900.139015,790,200
Mar 19, 20190.13500.20500.13500.14900.149067,000,600
Mar 18, 20190.11600.12700.11100.11900.11907,159,600
Mar 15, 20190.12000.12000.11000.11700.11702,961,700
Mar 14, 20190.12100.12100.11600.12000.12002,478,400
Mar 13, 20190.12000.12200.11400.12200.12203,405,300
Mar 12, 20190.12000.12600.11900.12100.12102,656,900
Mar 11, 20190.11800.12300.11800.12100.12102,800,100
Mar 08, 20190.12200.12800.11600.11800.11803,112,900
Mar 07, 20190.11500.12700.11500.12300.12305,142,800
Mar 06, 20190.12000.12000.11300.11600.11601,755,100
Mar 05, 20190.11900.12500.11400.12300.12302,958,300
Mar 04, 20190.12000.12400.11500.12000.12003,328,100
Mar 01, 20190.12800.12800.12000.12300.12302,091,100
Feb 28, 20190.12000.13100.11300.12400.12404,082,300
Feb 27, 20190.12900.13200.12500.12700.12703,542,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...