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 (%)
Jun 30, 2015
6.100
6.520
6.010
6.460
21,560
+0.19(+3.03%)
Jun 29, 2015
6.790
6.790
6.270
6.270
22,936
-0.68(-9.78%)
Jun 26, 2015
6.720
6.950
6.510
6.950
12,494
+0.32(+4.83%)
Jun 25, 2015
6.960
6.980
6.630
6.630
14,694
-0.23(-3.35%)
Jun 24, 2015
7.000
7.000
6.810
6.860
15,528
-0.04(-0.58%)
Jun 23, 2015
6.600
7.050
6.500
6.900
56,097
+0.25(+3.76%)
Jun 22, 2015
6.700
6.900
6.610
6.650
9,931
+0.41(+6.57%)
Jun 19, 2015
6.610
6.790
6.240
6.240
25,639
-0.40(-6.02%)
Jun 18, 2015
6.650
6.830
6.530
6.640
19,031
+0.23(+3.59%)
Jun 17, 2015
6.830
6.920
6.380
6.410
21,137
-0.58(-8.30%)
Jun 16, 2015
6.990
7.000
6.840
6.990
10,275
+0.01(+0.14%)
Jun 15, 2015
7.180
7.240
6.775
6.980
14,234
-0.26(-3.59%)
Jun 12, 2015
7.330
7.330
6.910
7.240
20,658
-0.11(-1.50%)
Jun 11, 2015
7.040
7.370
6.896
7.350
36,765
+0.41(+5.91%)
Jun 10, 2015
7.850
7.850
6.590
6.940
111,790
-1.00(-12.59%)
Jun 09, 2015
7.990
8.000
7.850
7.940
15,536
-0.05(-0.63%)
Jun 08, 2015
8.060
8.090
7.850
7.990
5,170
+0.01(+0.13%)
Jun 05, 2015
7.770
8.080
7.770
7.980
14,051
-0.02(-0.25%)
Jun 04, 2015
8.370
8.400
7.750
8.000
130,093
-0.32(-3.85%)
Jun 03, 2015
8.490
8.490
8.320
8.320
4,338
+0.12(+1.46%)
Jun 02, 2015
8.590
8.620
8.200
8.200
12,002
-0.30(-3.53%)
Jun 01, 2015
8.010
8.630
8.010
8.500
2,000
+0.15(+1.80%)
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%)
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
.