HSGX Quote, Trading Chart, Histogenics Corporation

home / stock / hsgx / hsgx quote

Stock Information
Company Name: Histogenics Corporation
Stock Symbol: HSGX
Market: NASDAQ
Website: histogenics.com
Menu
HSGX HSGX Quote HSGX Short HSGX News HSGX Articles HSGX Message Board
Get HSGX Alerts

News, Short Squeeze, Breakout and More Instantly...
HSGX Quote
Last:$0.162
Change Percent:-30.77%
Open:$0.2077
Previous Close:$0.162
High:$0.21
Low:$0.15
Volume:29,293,394
Last Trade Date Time:09/27/2019 04:55:21 pm
Quotes are delayed by 15 to 20 minutes.
HSGX Chart
Last Twenty Trading Days
Date:2019-09-27
Open:$0.2077
Close:$0.162
High:$0.21
Low:$0.15
Volume:29,293,394
Date:2019-09-26
Open:$0.2568
Close:$0.234
High:$0.28
Low:$0.1669
Volume:38,076,957
Date:2019-09-25
Open:$0.2215
Close:$0.237
High:$0.244
Low:$0.2031
Volume:8,235,165
Date:2019-09-24
Open:$0.225
Close:$0.22
High:$0.225
Low:$0.213
Volume:3,574,687
Date:2019-09-23
Open:$0.2294
Close:$0.2191
High:$0.23
Low:$0.2191
Volume:3,188,774
Date:2019-09-20
Open:$0.23
Close:$0.22
High:$0.23
Low:$0.211
Volume:6,316,999
Date:2019-09-19
Open:$0.2415
Close:$0.2248
High:$0.242
Low:$0.223
Volume:5,887,946
Date:2019-09-18
Open:$0.226
Close:$0.23
High:$0.2469
Low:$0.215
Volume:10,622,702
Date:2019-09-17
Open:$0.211
Close:$0.221
High:$0.2255
Low:$0.21
Volume:5,498,289
Date:2019-09-16
Open:$0.2202
Close:$0.2179
High:$0.221
Low:$0.21
Volume:5,374,468
Date:2019-09-13
Open:$0.2066
Close:$0.2217
High:$0.229
Low:$0.2035
Volume:9,575,978
Date:2019-09-12
Open:$0.192
Close:$0.206112
High:$0.2265
Low:$0.1911
Volume:9,503,283
Date:2019-09-11
Open:$0.245
Close:$0.2416
High:$0.25
Low:$0.231
Volume:11,286,374
Date:2019-09-10
Open:$0.269
Close:$0.2419
High:$0.2699
Low:$0.225
Volume:10,605,617
Date:2019-09-09
Open:$0.27
Close:$0.2712
High:$0.29
Low:$0.2689
Volume:8,971,344
Date:2019-09-06
Open:$0.25
Close:$0.2689
High:$0.2689
Low:$0.24
Volume:8,680,148
Date:2019-09-05
Open:$0.2601
Close:$0.251
High:$0.265
Low:$0.249
Volume:6,025,988
Date:2019-09-04
Open:$0.27
Close:$0.253
High:$0.271
Low:$0.243
Volume:10,428,136
Date:2019-09-03
Open:$0.245
Close:$0.2607
High:$0.277
Low:$0.24
Volume:18,745,492
Date:2019-09-02
Open:$0.229
Close:$0.24
High:$0.244
Low:$0.223
Volume:11,829,827