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 (%)
May 29, 2015
8.270
8.630
8.270
8.350
6,016
+0.05(+0.60%)
May 28, 2015
8.250
8.312
8.000
8.300
4,880
+0.07(+0.85%)
May 27, 2015
8.520
8.700
8.230
8.230
13,122
-0.07(-0.84%)
May 26, 2015
8.260
8.700
8.260
8.300
10,292
+0.00(+0.00%)
May 22, 2015
8.140
8.300
8.300
8.300
12,400
+0.14(+1.72%)
May 21, 2015
8.030
8.424
7.950
8.160
4,825
+0.21(+2.64%)
May 20, 2015
8.210
8.210
7.770
7.950
3,178
-0.24(-2.93%)
May 19, 2015
7.760
8.210
7.760
8.190
8,421
+0.39(+5.00%)
May 18, 2015
8.325
8.580
7.790
7.800
18,384
-0.24(-2.99%)
May 15, 2015
8.250
8.660
8.000
8.040
6,117
+0.16(+2.03%)
May 14, 2015
8.050
8.280
7.660
7.880
15,222
-0.37(-4.48%)
May 13, 2015
8.298
8.890
8.060
8.250
25,537
-0.33(-3.85%)
May 12, 2015
8.480
8.940
8.430
8.580
3,025
+0.16(+1.89%)
May 11, 2015
8.160
8.579
8.160
8.421
4,955
+0.25(+3.07%)
May 08, 2015
8.510
8.590
8.170
8.170
7,647
-0.07(-0.80%)
May 07, 2015
8.143
8.680
8.050
8.236
16,189
+0.18(+2.18%)
May 06, 2015
8.050
8.260
8.050
8.060
6,022
+0.01(+0.12%)
May 05, 2015
8.370
8.370
8.050
8.050
4,122
-0.25(-3.01%)
May 04, 2015
8.890
8.890
8.000
8.300
4,612
+0.28(+3.49%)
May 01, 2015
8.180
8.250
8.160
8.020
3,398
-0.14(-1.72%)
Apr 30, 2015
8.840
8.840
8.020
8.160
4,570
-0.39(-4.56%)
Apr 29, 2015
8.150
8.900
8.047
8.550
8,549
-0.65(-7.07%)
Apr 28, 2015
8.540
9.200
7.930
9.200
26,085
+0.74(+8.75%)
Apr 27, 2015
8.660
8.830
8.250
8.460
6,239
-0.09(-1.05%)
Apr 24, 2015
8.350
8.860
8.350
8.550
17,590
+0.45(+5.56%)
Apr 23, 2015
8.140
8.360
8.090
8.100
5,278
+0.18(+2.27%)
Apr 22, 2015
7.660
8.150
7.550
7.920
10,494
+0.37(+4.90%)
Apr 21, 2015
8.050
8.200
7.550
7.550
24,130
-0.32(-4.07%)
Apr 20, 2015
8.295
8.460
7.870
7.870
15,892
-0.46(-5.52%)
Apr 17, 2015
8.650
8.650
8.320
8.330
4,242
-0.07(-0.83%)
Apr 16, 2015
8.500
8.530
8.400
8.400
4,110
-0.10(-1.18%)
Apr 15, 2015
8.800
8.840
8.450
8.500
11,787
-0.10(-1.16%)
Apr 14, 2015
8.590
8.605
8.522
8.600
2,252
+0.00(+0.00%)
Apr 13, 2015
8.780
9.100
8.600
8.600
7,038
-0.48(-5.29%)
Apr 10, 2015
9.440
9.480
8.860
9.080
10,521
-0.01(-0.11%)
Apr 09, 2015
9.850
9.850
9.090
9.090
13,632
-0.66(-6.77%)
Apr 08, 2015
9.700
9.800
8.880
9.750
22,636
+0.08(+0.83%)
Apr 07, 2015
9.420
9.800
9.390
9.670
6,866
+0.05(+0.52%)
Apr 06, 2015
9.410
9.900
9.410
9.620
3,785
-0.28(-2.83%)
Apr 02, 2015
9.030
9.900
9.900
9.900
5,400
+0.20(+2.06%)
Apr 01, 2015
9.870
9.910
9.230
9.700
6,114
-0.29(-2.90%)
Mar 31, 2015
9.340
9.990
9.040
9.990
18,542
+0.85(+9.24%)
Mar 30, 2015
9.390
9.660
9.050
9.145
6,717
-0.54(-5.62%)
Mar 27, 2015
9.050
9.690
8.750
9.690
5,923
+0.91(+10.36%)
Mar 26, 2015
9.500
9.500
8.510
8.780
9,180
-0.68(-7.19%)
Mar 25, 2015
9.800
9.890
9.230
9.460
13,969
-0.34(-3.52%)
Mar 24, 2015
9.880
9.990
9.700
9.805
18,057
+0.03(+0.26%)
Mar 23, 2015
9.390
10.15
9.390
9.780
6,968
+0.27(+2.84%)
Mar 20, 2015
10.23
10.82
9.510
9.510
57,201
-0.70(-6.86%)
Mar 19, 2015
10.71
10.99
9.530
10.21
25,190
-0.22(-2.11%)
Mar 18, 2015
10.32
10.96
9.850
10.43
19,293
-0.02(-0.19%)
Mar 17, 2015
9.990
10.45
9.010
10.45
18,961
+0.46(+4.60%)
Mar 16, 2015
9.550
10.38
8.760
9.990
17,803
+0.71(+7.65%)
Mar 13, 2015
9.790
9.830
8.920
9.280
29,258
-0.47(-4.82%)
Mar 12, 2015
9.813
9.930
9.570
9.750
14,776
+0.06(+0.62%)
Mar 11, 2015
9.870
9.940
9.520
9.690
10,253
-0.23(-2.32%)
Mar 10, 2015
10.15
10.15
9.890
9.920
6,995
-0.08(-0.80%)
Mar 09, 2015
10.30
10.70
9.643
10.00
10,453
-0.35(-3.38%)
Mar 06, 2015
10.42
10.75
10.35
10.35
19,412
-0.15(-1.43%)
Mar 05, 2015
10.52
10.98
10.41
10.50
12,802
-0.15(-1.41%)
Mar 04, 2015
10.73
10.75
10.26
10.65
20,076
-0.25(-2.29%)
Mar 03, 2015
11.00
11.00
10.15
10.90
9,800
-0.08(-0.73%)
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
.