Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2015
10.25
10.70
9.970
10.67
59,743
+0.71(+7.13%)
Feb 26, 2015
10.36
10.36
9.700
9.960
22,071
+0.33(+3.43%)
Feb 25, 2015
10.00
10.00
9.570
9.630
14,124
-0.34(-3.41%)
Feb 24, 2015
10.46
10.46
9.725
9.970
11,515
-0.02(-0.20%)
Feb 23, 2015
9.940
10.20
9.470
9.990
27,978
+0.39(+4.06%)
Feb 20, 2015
8.992
9.600
8.620
9.600
30,787
+0.63(+7.02%)
Feb 19, 2015
8.860
9.220
8.650
8.970
18,148
+0.30(+3.46%)
Feb 18, 2015
9.240
9.240
8.631
8.670
15,669
-0.13(-1.48%)
Feb 17, 2015
8.900
8.900
8.610
8.800
29,974
+0.19(+2.21%)
Feb 13, 2015
8.420
8.610
8.610
8.610
26,800
-0.07(-0.81%)
Feb 12, 2015
8.620
8.829
8.392
8.680
18,996
+0.05(+0.58%)
Feb 11, 2015
8.440
8.649
8.190
8.630
30,351
+0.18(+2.13%)
Feb 10, 2015
8.602
8.710
8.010
8.450
53,492
+0.10(+1.20%)
Feb 09, 2015
8.120
8.350
7.800
8.350
20,543
+0.42(+5.30%)
Feb 06, 2015
8.060
8.060
7.827
7.930
7,318
-0.05(-0.63%)
Feb 05, 2015
8.140
8.200
7.770
7.980
24,904
+0.15(+1.92%)
Feb 04, 2015
7.720
8.427
7.670
7.830
15,947
+0.17(+2.22%)
Feb 03, 2015
8.250
8.300
7.650
7.660
47,823
-0.64(-7.71%)
Feb 02, 2015
8.310
8.590
8.089
8.300
37,662
-0.15(-1.82%)
Jan 30, 2015
8.010
8.768
7.754
8.454
58,197
+0.39(+4.89%)
Jan 29, 2015
7.400
8.249
7.230
8.060
115,032
+0.95(+13.36%)
Jan 28, 2015
8.100
8.495
7.040
7.110
124,233
-0.70(-8.96%)
Jan 27, 2015
8.530
9.490
7.700
7.810
129,385
-0.54(-6.47%)
Jan 26, 2015
8.800
9.750
8.350
8.350
99,581
-0.25(-2.91%)
Jan 23, 2015
8.600
8.880
8.340
8.600
58,450
+0.17(+2.02%)
Jan 22, 2015
9.020
9.420
8.275
8.430
76,740
-1.20(-12.46%)
Jan 21, 2015
10.40
10.48
9.320
9.630
38,814
-0.86(-8.20%)
Jan 20, 2015
10.37
10.89
10.37
10.49
20,527
+0.13(+1.25%)
Jan 16, 2015
10.80
10.80
10.27
10.36
52,135
-0.27(-2.54%)
Jan 15, 2015
10.85
11.15
10.48
10.63
52,320
-0.04(-0.37%)
Jan 14, 2015
10.88
10.99
10.60
10.67
33,339
-0.17(-1.57%)
Jan 13, 2015
11.21
11.29
10.48
10.84
77,134
-0.27(-2.43%)
Jan 12, 2015
11.17
11.50
11.03
11.11
40,488
-0.11(-0.98%)
Jan 09, 2015
11.22
11.47
11.05
11.22
24,152
-0.07(-0.62%)
Jan 08, 2015
11.53
11.54
11.02
11.29
42,404
+0.33(+3.01%)
Jan 07, 2015
10.80
11.59
10.80
10.96
46,326
+0.04(+0.37%)
Jan 06, 2015
11.97
12.35
10.52
10.92
101,329
-0.88(-7.46%)
Jan 05, 2015
11.30
12.47
11.25
11.80
154,554
+0.75(+6.79%)
Jan 02, 2015
10.97
11.05
10.73
11.05
8,617
+0.05(+0.45%)
Dec 31, 2014
10.63
11.00
11.00
11.00
24,800
+0.39(+3.68%)
Dec 30, 2014
10.92
11.00
10.48
10.61
36,441
-0.27(-2.48%)
Dec 29, 2014
10.98
11.05
10.56
10.88
31,822
+0.13(+1.21%)
Dec 26, 2014
10.53
10.75
10.48
10.75
62,450
+0.24(+2.33%)
Dec 24, 2014
10.51
10.51
10.51
0
-0.46(-4.24%)
Dec 23, 2014
11.30
11.30
10.25
10.97
105,443
-0.18(-1.61%)
Dec 22, 2014
11.02
11.30
11.02
11.15
118,537
+0.15(+1.36%)
Dec 19, 2014
11.00
11.05
10.86
11.00
39,846
+0.00(+0.00%)
Dec 18, 2014
10.78
11.08
10.50
11.00
82,755
+0.00(+0.00%)
Dec 17, 2014
10.97
11.05
10.50
11.00
77,926
-0.00(-0.00%)
Dec 16, 2014
11.02
10.25
11.00
90,598
+0.00(+0.00%)
Dec 15, 2014
11.06
11.25
10.74
11.00
74,800
+0.00(+0.00%)
Dec 12, 2014
11.30
11.30
10.75
11.00
42,997
-0.20(-1.79%)
Dec 11, 2014
11.29
11.30
11.00
11.20
89,308
+0.20(+1.82%)
Dec 10, 2014
10.92
11.09
10.75
11.00
112,438
+0.00(+0.00%)
Dec 09, 2014
10.75
11.12
10.75
11.00
26,213
+0.00(+0.00%)
Dec 08, 2014
11.10
11.25
10.80
11.00
57,902
+0.00(+0.00%)
Dec 05, 2014
11.00
11.24
10.74
11.00
317,708
-0.09(-0.81%)
Dec 04, 2014
11.97
11.98
11.00
11.09
264,721
-0.66(-5.62%)
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
.