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 (%)
Mar 31, 2017
1.713
1.770
1.660
1.730
112,628
-0.02(-1.14%)
Mar 30, 2017
1.760
1.770
1.700
1.750
41,740
-0.02(-1.13%)
Mar 29, 2017
1.720
1.770
1.700
1.770
111,470
+0.07(+4.12%)
Mar 28, 2017
1.730
1.740
1.690
1.700
38,392
-0.02(-1.16%)
Mar 27, 2017
1.680
1.730
1.680
1.720
81,226
+0.04(+2.38%)
Mar 24, 2017
1.660
1.710
1.620
1.680
32,141
+0.01(+0.60%)
Mar 23, 2017
1.620
1.680
1.610
1.670
62,560
+0.06(+3.73%)
Mar 22, 2017
1.640
1.640
1.600
1.610
34,784
-0.01(-0.62%)
Mar 21, 2017
1.740
1.740
1.550
1.620
185,943
-0.11(-6.35%)
Mar 20, 2017
1.750
1.750
1.720
1.730
216,985
-0.07(-3.89%)
Mar 17, 2017
1.760
1.800
1.730
1.800
38,953
+0.01(+0.56%)
Mar 16, 2017
1.840
1.840
1.750
1.790
82,195
+0.01(+0.56%)
Mar 15, 2017
1.770
1.830
1.740
1.780
37,195
+0.00(+0.00%)
Mar 14, 2017
1.887
1.887
1.700
1.780
103,720
-0.08(-4.30%)
Mar 13, 2017
1.860
1.895
1.830
1.860
169,954
+0.02(+1.09%)
Mar 10, 2017
1.820
1.940
1.750
1.840
611,857
+0.03(+1.52%)
Mar 09, 2017
1.790
1.880
1.750
1.812
303,533
+0.07(+4.16%)
Mar 08, 2017
1.700
1.770
1.700
1.740
69,099
+0.06(+3.57%)
Mar 07, 2017
1.680
1.740
1.670
1.680
61,725
+0.01(+0.60%)
Mar 06, 2017
1.710
1.740
1.660
1.670
41,287
-0.04(-2.34%)
Mar 03, 2017
1.695
1.739
1.650
1.710
74,342
+0.00(+0.00%)
Mar 02, 2017
1.700
1.749
1.700
1.710
68,648
+0.03(+1.79%)
Mar 01, 2017
1.670
1.720
1.660
1.680
55,360
+0.01(+0.60%)
Feb 28, 2017
1.640
1.711
1.630
1.670
21,794
-0.02(-1.18%)
Feb 27, 2017
1.670
1.690
1.611
1.690
67,474
+0.03(+1.81%)
Feb 24, 2017
1.680
1.680
1.600
1.660
76,192
-0.01(-0.60%)
Feb 23, 2017
1.720
1.720
1.600
1.670
71,000
-0.03(-1.76%)
Feb 22, 2017
1.760
1.764
1.650
1.700
93,592
-0.05(-2.86%)
Feb 21, 2017
1.740
1.780
1.710
1.750
100,042
+0.01(+0.57%)
Feb 17, 2017
1.740
1.740
1.740
0
+0.01(+0.58%)
Feb 16, 2017
1.790
1.800
1.710
1.730
78,210
-0.04(-2.26%)
Feb 15, 2017
1.730
1.790
1.720
1.770
90,884
+0.05(+2.91%)
Feb 14, 2017
1.790
1.790
1.700
1.720
96,453
-0.06(-3.37%)
Feb 13, 2017
1.760
1.830
1.740
1.780
251,568
+0.02(+1.14%)
Feb 10, 2017
1.790
1.790
1.700
1.760
100,646
+0.00(+0.00%)
Feb 09, 2017
1.780
1.780
1.680
1.760
109,447
-0.02(-1.12%)
Feb 08, 2017
1.660
1.780
1.590
1.780
216,149
+0.12(+7.23%)
Feb 07, 2017
1.600
1.730
1.600
1.660
191,034
+0.04(+2.16%)
Feb 06, 2017
1.760
1.850
1.500
1.625
592,607
-0.06(-3.28%)
Feb 03, 2017
1.910
1.910
1.650
1.680
1,047,397
-0.21(-11.11%)
Feb 02, 2017
1.760
2.040
1.670
1.890
2,184,009
+0.18(+10.53%)
Feb 01, 2017
1.590
1.740
1.570
1.710
280,408
+0.12(+7.55%)
Jan 31, 2017
1.530
1.630
1.520
1.590
92,736
+0.02(+1.27%)
Jan 30, 2017
1.552
1.580
1.480
1.570
98,869
+0.05(+3.29%)
Jan 27, 2017
1.550
1.560
1.480
1.520
48,380
-0.02(-1.30%)
Jan 26, 2017
1.590
1.590
1.480
1.540
77,710
+0.00(+0.00%)
Jan 25, 2017
1.510
1.640
1.480
1.540
126,463
+0.03(+1.99%)
Jan 24, 2017
1.500
1.520
1.460
1.510
77,147
+0.03(+2.03%)
Jan 23, 2017
1.500
1.506
1.450
1.480
203,422
-0.04(-2.63%)
Jan 20, 2017
1.500
1.540
1.450
1.520
188,874
-0.01(-0.65%)
Jan 19, 2017
1.600
1.645
1.500
1.530
212,532
-0.11(-6.71%)
Jan 18, 2017
1.650
1.700
1.550
1.640
334,692
-0.06(-3.53%)
Jan 17, 2017
1.750
1.750
1.600
1.700
335,543
-0.02(-1.16%)
Jan 13, 2017
1.720
1.720
1.720
0
+0.07(+4.24%)
Jan 12, 2017
2.050
2.240
1.610
1.650
6,317,427
+0.13(+8.56%)
Jan 11, 2017
1.540
1.560
1.480
1.520
473,066
-0.02(-1.30%)
Jan 10, 2017
1.570
1.610
1.510
1.540
38,297
-0.03(-1.91%)
Jan 09, 2017
1.610
1.620
1.530
1.570
95,814
-0.02(-1.26%)
Jan 06, 2017
1.650
1.740
1.565
1.590
160,810
-0.03(-1.85%)
Jan 05, 2017
1.650
1.770
1.590
1.620
116,606
-0.04(-2.41%)
Jan 04, 2017
1.650
1.800
1.610
1.660
182,645
+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
.