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 28, 2018
2.590
2.599
2.560
2.580
11,753
-0.02(-0.77%)
Feb 27, 2018
2.620
2.620
2.560
2.600
14,647
-0.02(-0.76%)
Feb 26, 2018
2.650
2.650
2.572
2.620
25,527
+0.03(+1.16%)
Feb 23, 2018
2.600
2.600
2.480
2.590
17,903
+0.00(+0.00%)
Feb 22, 2018
2.570
2.590
2.470
2.590
13,542
+0.04(+1.44%)
Feb 21, 2018
2.608
2.650
2.500
2.553
26,723
-0.07(-2.55%)
Feb 20, 2018
2.660
2.670
2.560
2.620
20,520
-0.01(-0.38%)
Feb 16, 2018
2.630
2.630
2.630
0
+0.02(+0.77%)
Feb 15, 2018
2.590
2.590
2.510
2.610
53,582
+0.04(+1.56%)
Feb 14, 2018
2.580
2.640
2.530
2.570
63,682
-0.05(-1.91%)
Feb 13, 2018
2.590
2.650
2.550
2.620
25,956
+0.03(+1.16%)
Feb 12, 2018
2.640
2.650
2.550
2.590
71,098
-0.01(-0.38%)
Feb 09, 2018
2.540
2.630
2.480
2.600
54,805
+0.03(+1.17%)
Feb 08, 2018
2.640
2.640
2.500
2.570
53,690
-0.03(-1.15%)
Feb 07, 2018
2.470
2.690
2.470
2.600
48,501
+0.11(+4.42%)
Feb 06, 2018
2.640
2.660
2.430
2.490
353,107
-0.21(-7.78%)
Feb 05, 2018
2.850
2.870
2.620
2.700
134,435
-0.14(-4.93%)
Feb 02, 2018
2.780
2.840
2.780
2.840
205,021
+0.05(+1.79%)
Feb 01, 2018
2.790
2.820
2.750
2.790
69,554
+0.02(+0.72%)
Jan 31, 2018
2.850
2.940
2.750
2.770
145,906
-0.05(-1.77%)
Jan 30, 2018
2.630
2.850
2.630
2.820
173,342
+0.18(+6.82%)
Jan 29, 2018
2.530
2.701
2.450
2.640
95,834
+0.11(+4.35%)
Jan 26, 2018
2.670
3.090
2.330
2.530
829,482
-0.14(-5.24%)
Jan 25, 2018
2.640
2.680
2.620
2.670
138,004
+0.06(+2.30%)
Jan 24, 2018
2.620
2.660
2.580
2.610
155,045
+0.01(+0.38%)
Jan 23, 2018
2.650
2.700
2.445
2.600
407,526
+0.04(+1.56%)
Jan 22, 2018
2.580
2.700
2.450
2.560
119,272
+0.00(+0.00%)
Jan 19, 2018
2.480
2.600
2.411
2.560
63,150
+0.06(+2.40%)
Jan 18, 2018
2.570
2.583
2.430
2.500
50,411
-0.10(-3.85%)
Jan 17, 2018
2.680
2.686
2.510
2.600
95,459
-0.09(-3.35%)
Jan 16, 2018
2.800
2.840
2.580
2.690
178,352
-0.09(-3.24%)
Jan 12, 2018
2.780
2.780
2.780
0
-0.14(-4.79%)
Jan 11, 2018
2.650
2.950
2.650
2.920
548,342
+0.27(+10.19%)
Jan 10, 2018
2.440
2.690
2.390
2.650
488,927
+0.19(+7.72%)
Jan 09, 2018
2.280
2.530
2.260
2.460
337,835
+0.22(+9.82%)
Jan 08, 2018
2.210
2.280
2.200
2.240
368,446
+0.02(+0.90%)
Jan 05, 2018
2.220
2.260
2.210
2.220
74,108
-0.01(-0.45%)
Jan 04, 2018
2.136
2.300
2.129
2.230
140,958
+0.12(+5.69%)
Jan 03, 2018
2.050
2.210
2.030
2.110
100,375
+0.04(+1.93%)
Jan 02, 2018
2.050
2.100
2.024
2.070
78,856
+0.02(+0.98%)
Dec 29, 2017
2.050
2.050
2.050
0
+0.02(+0.99%)
Dec 28, 2017
1.961
2.050
1.900
2.030
60,202
+0.02(+1.00%)
Dec 27, 2017
2.070
2.070
1.900
2.010
128,184
-0.05(-2.43%)
Dec 26, 2017
2.020
2.090
1.960
2.060
68,553
+0.02(+0.98%)
Dec 22, 2017
2.070
2.070
2.000
2.040
134,390
-0.02(-0.97%)
Dec 21, 2017
1.910
2.200
1.900
2.060
912,609
+0.32(+18.39%)
Dec 20, 2017
1.740
1.799
1.730
1.740
68,481
+0.02(+1.16%)
Dec 19, 2017
1.770
1.820
1.720
1.720
131,749
-0.05(-2.82%)
Dec 18, 2017
1.850
1.885
1.770
1.770
90,037
-0.09(-4.84%)
Dec 15, 2017
1.810
1.909
1.760
1.860
56,784
+0.05(+2.76%)
Dec 14, 2017
1.880
1.890
1.800
1.810
203,406
-0.07(-3.72%)
Dec 13, 2017
1.890
1.931
1.850
1.880
29,074
-0.02(-1.05%)
Dec 12, 2017
1.930
1.930
1.890
1.900
40,815
+0.00(+0.00%)
Dec 11, 2017
1.960
1.990
1.900
1.900
138,131
-0.02(-1.04%)
Dec 08, 2017
1.947
1.989
1.920
1.920
55,703
-0.01(-0.52%)
Dec 07, 2017
1.950
1.960
1.929
1.930
20,577
+0.01(+0.52%)
Dec 06, 2017
1.930
1.960
1.920
1.920
18,408
-0.04(-2.04%)
Dec 05, 2017
1.960
1.970
1.900
1.960
30,659
-0.01(-0.51%)
Dec 04, 2017
2.000
2.000
1.940
1.970
40,420
+0.00(+0.00%)
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
.