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 31, 2018
2.270
2.360
2.260
2.310
44,399
+0.05(+2.21%)
May 30, 2018
2.310
2.320
2.260
2.260
33,103
-0.03(-1.31%)
May 29, 2018
2.310
2.360
2.270
2.290
34,351
-0.05(-2.14%)
May 25, 2018
2.340
2.340
2.340
0
+0.00(+0.00%)
May 24, 2018
2.280
2.340
2.229
2.340
104,078
+0.09(+4.00%)
May 23, 2018
2.200
2.260
2.120
2.250
70,486
+0.07(+3.21%)
May 22, 2018
2.230
2.230
2.130
2.180
31,124
-0.04(-1.80%)
May 21, 2018
2.210
2.260
2.190
2.220
38,788
+0.04(+1.83%)
May 18, 2018
2.100
2.180
2.060
2.180
89,823
+0.11(+5.31%)
May 17, 2018
2.050
2.180
2.050
2.070
120,571
-0.08(-3.72%)
May 16, 2018
2.205
2.220
2.150
2.150
93,799
+0.00(+0.00%)
May 15, 2018
2.410
2.435
2.110
2.150
279,050
-0.30(-12.24%)
May 14, 2018
2.510
2.560
2.430
2.450
50,609
-0.09(-3.54%)
May 11, 2018
2.520
2.540
2.401
2.540
83,758
+0.05(+2.01%)
May 10, 2018
2.550
2.613
2.400
2.490
161,081
-0.11(-4.23%)
May 09, 2018
2.550
2.620
2.550
2.600
35,401
+0.01(+0.34%)
May 08, 2018
2.660
2.689
2.550
2.591
38,469
-0.09(-3.31%)
May 07, 2018
2.650
2.690
2.650
2.680
36,441
+0.05(+1.90%)
May 04, 2018
2.601
2.680
2.564
2.630
19,211
-0.03(-1.13%)
May 03, 2018
2.620
2.740
2.620
2.660
13,946
+0.05(+1.92%)
May 02, 2018
2.590
2.640
2.550
2.610
6,950
+0.00(+0.00%)
May 01, 2018
2.660
2.672
2.531
2.610
57,537
-0.04(-1.51%)
Apr 30, 2018
2.650
2.690
2.615
2.650
28,428
+0.01(+0.38%)
Apr 27, 2018
2.600
2.660
2.590
2.640
38,419
+0.04(+1.54%)
Apr 26, 2018
2.670
2.670
2.580
2.600
108,388
-0.07(-2.62%)
Apr 25, 2018
2.690
2.724
2.619
2.670
13,932
-0.03(-1.11%)
Apr 24, 2018
2.670
2.700
2.650
2.700
35,782
+0.02(+0.75%)
Apr 23, 2018
2.690
2.800
2.662
2.680
18,505
+0.00(+0.00%)
Apr 20, 2018
2.700
2.720
2.660
2.680
132,484
-0.01(-0.56%)
Apr 19, 2018
2.740
2.760
2.660
2.695
61,986
-0.03(-0.92%)
Apr 18, 2018
2.740
2.829
2.720
2.720
41,302
+0.00(+0.00%)
Apr 17, 2018
2.820
2.860
2.720
2.720
22,519
-0.12(-4.23%)
Apr 16, 2018
2.880
2.880
2.700
2.840
45,947
-0.04(-1.39%)
Apr 13, 2018
2.840
2.900
2.782
2.880
97,607
+0.04(+1.41%)
Apr 12, 2018
2.760
2.850
2.760
2.840
86,252
+0.08(+2.90%)
Apr 11, 2018
2.760
2.800
2.680
2.760
36,661
+0.08(+2.99%)
Apr 10, 2018
2.790
2.790
2.680
2.680
62,014
-0.05(-1.83%)
Apr 09, 2018
2.840
2.840
2.720
2.730
10,676
-0.07(-2.50%)
Apr 06, 2018
2.790
2.830
2.710
2.800
26,054
+0.00(+0.00%)
Apr 05, 2018
2.850
2.850
2.766
2.800
36,768
-0.04(-1.41%)
Apr 04, 2018
2.670
2.840
2.670
2.840
24,820
+0.17(+6.37%)
Apr 03, 2018
2.720
2.770
2.650
2.670
35,038
-0.02(-0.74%)
Apr 02, 2018
2.780
2.830
2.600
2.690
94,775
-0.06(-2.18%)
Mar 29, 2018
2.750
2.750
2.750
0
+0.00(+0.00%)
Mar 28, 2018
2.740
2.840
2.700
2.750
15,676
+0.03(+1.10%)
Mar 27, 2018
2.750
2.819
2.674
2.720
69,905
+0.00(+0.00%)
Mar 26, 2018
2.850
2.855
2.650
2.720
95,106
-0.10(-3.55%)
Mar 23, 2018
2.870
2.870
2.759
2.820
46,135
-0.07(-2.42%)
Mar 22, 2018
3.000
3.050
2.830
2.890
73,281
-0.10(-3.34%)
Mar 21, 2018
3.000
3.000
2.930
2.990
214,251
-0.01(-0.33%)
Mar 20, 2018
2.920
3.040
2.910
3.000
124,678
+0.10(+3.45%)
Mar 19, 2018
2.980
3.040
2.835
2.900
180,807
-0.04(-1.36%)
Mar 16, 2018
2.900
2.946
2.700
2.940
85,820
+0.04(+1.38%)
Mar 15, 2018
3.100
3.130
2.740
2.900
260,210
-0.14(-4.61%)
Mar 14, 2018
2.810
3.119
2.800
3.040
348,457
+0.24(+8.53%)
Mar 13, 2018
2.840
2.870
2.800
2.801
26,930
-0.04(-1.55%)
Mar 12, 2018
2.860
2.860
2.820
2.845
23,212
-0.01(-0.52%)
Mar 09, 2018
2.870
2.870
2.830
2.860
106,757
+0.03(+1.06%)
Mar 08, 2018
2.790
2.880
2.745
2.830
96,185
+0.03(+1.07%)
Mar 07, 2018
2.600
2.893
2.600
2.800
146,188
+0.16(+6.06%)
Mar 06, 2018
2.660
2.755
2.600
2.640
142,744
+0.00(+0.00%)
Mar 05, 2018
2.630
2.720
2.621
2.640
43,333
-0.03(-1.12%)
Mar 02, 2018
2.550
2.685
2.500
2.670
24,913
+0.07(+2.69%)
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
.