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 (%)
Sep 27, 2019
0.1620
0.1620
0.1620
0
-0.07(-30.77%)
Sep 26, 2019
0.2568
0.2800
0.1669
0.2340
40,565,484
-0.00(-1.27%)
Sep 25, 2019
0.2215
0.2440
0.2031
0.2370
8,841,694
+0.02(+7.73%)
Sep 24, 2019
0.2250
0.2250
0.2130
0.2200
3,647,340
+0.00(+0.41%)
Sep 23, 2019
0.2294
0.2300
0.2191
0.2191
3,228,651
-0.00(-0.41%)
Sep 20, 2019
0.2300
0.2300
0.2110
0.2200
6,316,900
-0.00(-2.14%)
Sep 19, 2019
0.2415
0.2420
0.2230
0.2248
5,887,187
-0.01(-2.26%)
Sep 18, 2019
0.2300
0.2500
0.2200
0.2300
10,622,702
+0.01(+4.55%)
Sep 17, 2019
0.2100
0.2300
0.2100
0.2200
5,494,049
+0.00(+0.96%)
Sep 16, 2019
0.2202
0.2210
0.2100
0.2179
5,355,968
-0.00(-1.71%)
Sep 13, 2019
0.2066
0.2290
0.2035
0.2217
9,575,900
+0.02(+7.57%)
Sep 12, 2019
0.1920
0.2265
0.1911
0.2061
9,502,914
-0.04(-14.69%)
Sep 11, 2019
0.2450
0.2500
0.2310
0.2416
11,245,660
-0.00(-0.12%)
Sep 10, 2019
0.2690
0.2699
0.2250
0.2419
10,602,439
-0.03(-10.80%)
Sep 09, 2019
0.2700
0.2900
0.2689
0.2712
8,936,723
+0.00(+0.86%)
Sep 06, 2019
0.2500
0.2689
0.2400
0.2689
8,680,100
+0.02(+7.13%)
Sep 05, 2019
0.2601
0.2650
0.2490
0.2510
6,023,489
+0.00(+0.40%)
Sep 04, 2019
0.2700
0.2700
0.2400
0.2500
10,428,136
-0.01(-4.10%)
Sep 03, 2019
0.2450
0.2770
0.2400
0.2607
18,739,296
+0.02(+8.62%)
Aug 30, 2019
0.2290
0.2440
0.2230
0.2400
11,829,800
+0.01(+5.36%)
Aug 29, 2019
0.2370
0.2500
0.2251
0.2278
11,098,810
-0.00(-0.52%)
Aug 28, 2019
0.2170
0.2370
0.2112
0.2290
7,254,540
+0.01(+5.68%)
Aug 27, 2019
0.2150
0.2195
0.2100
0.2167
3,169,156
+0.01(+2.90%)
Aug 26, 2019
0.2100
0.2190
0.2073
0.2106
4,290,057
+0.01(+2.73%)
Aug 23, 2019
0.2100
0.2109
0.2000
0.2050
3,404,000
-0.00(-2.29%)
Aug 22, 2019
0.2108
0.2166
0.2064
0.2098
3,658,979
-0.00(-0.57%)
Aug 21, 2019
0.2160
0.2460
0.2030
0.2110
15,664,727
-0.00(-2.22%)
Aug 20, 2019
0.1998
0.2300
0.1901
0.2158
11,832,105
+0.02(+11.29%)
Aug 19, 2019
0.1900
0.2000
0.1875
0.1939
4,161,461
+0.01(+3.75%)
Aug 16, 2019
0.1863
0.1910
0.1810
0.1869
3,179,600
+0.00(+2.13%)
Aug 15, 2019
0.1869
0.1875
0.1800
0.1830
2,707,425
-0.00(-1.24%)
Aug 14, 2019
0.1890
0.1948
0.1838
0.1853
4,184,743
-0.00(-2.47%)
Aug 13, 2019
0.1900
0.1900
0.1900
0.1900
3,455,164
-0.01(-2.61%)
Aug 12, 2019
0.1852
0.2020
0.1850
0.1951
7,867,379
+0.01(+3.94%)
Aug 09, 2019
0.1870
0.1910
0.1840
0.1877
1,759,100
+0.00(+0.64%)
Aug 08, 2019
0.1881
0.1930
0.1850
0.1865
2,543,105
+0.00(+0.21%)
Aug 07, 2019
0.1870
0.1891
0.1820
0.1861
2,288,803
+0.00(+1.92%)
Aug 06, 2019
0.1825
0.1875
0.1819
0.1826
1,940,863
+0.00(+0.27%)
Aug 05, 2019
0.1950
0.1960
0.1800
0.1821
3,335,148
-0.01(-5.50%)
Aug 02, 2019
0.1800
0.2000
0.1760
0.1927
8,805,500
+0.01(+4.96%)
Aug 01, 2019
0.1814
0.1850
0.1751
0.1836
2,733,379
+0.00(+2.00%)
Jul 31, 2019
0.1880
0.1900
0.1770
0.1800
4,244,393
-0.01(-5.01%)
Jul 30, 2019
0.1921
0.1921
0.1860
0.1895
1,791,360
+0.00(+1.88%)
Jul 29, 2019
0.1923
0.1985
0.1833
0.1860
3,260,035
-0.01(-3.28%)
Jul 26, 2019
0.1950
0.1970
0.1900
0.1923
2,270,400
-0.00(-1.89%)
Jul 25, 2019
0.1954
0.1999
0.1930
0.1960
1,774,301
-0.00(-0.41%)
Jul 24, 2019
0.2020
0.2040
0.1943
0.1968
1,829,181
-0.01(-2.57%)
Jul 23, 2019
0.1984
0.2030
0.1920
0.2020
2,202,267
+0.01(+3.01%)
Jul 22, 2019
0.2000
0.2031
0.1920
0.1961
3,899,594
-0.00(-1.90%)
Jul 19, 2019
0.2016
0.2065
0.1980
0.1999
3,057,200
-0.00(-2.06%)
Jul 18, 2019
0.2100
0.2149
0.2004
0.2041
3,698,457
-0.01(-3.73%)
Jul 17, 2019
0.2200
0.2200
0.2080
0.2120
4,051,380
-0.01(-3.64%)
Jul 16, 2019
0.2100
0.2300
0.2100
0.2200
8,773,098
+0.01(+6.23%)
Jul 15, 2019
0.2010
0.2100
0.2000
0.2071
4,858,058
+0.01(+3.55%)
Jul 12, 2019
0.2040
0.2060
0.2000
0.2000
3,109,200
+0.00(+0.00%)
Jul 11, 2019
0.2000
0.2200
0.2000
0.2000
7,892,656
+0.00(+1.01%)
Jul 10, 2019
0.2000
0.2050
0.1950
0.1980
4,502,604
-0.01(-4.07%)
Jul 09, 2019
0.2220
0.2240
0.2016
0.2064
4,492,306
-0.01(-3.05%)
Jul 08, 2019
0.2025
0.2250
0.1998
0.2129
9,521,407
+0.01(+6.61%)
Jul 05, 2019
0.2000
0.2080
0.1920
0.1997
4,708,300
+0.01(+3.36%)
Jul 03, 2019
0.1900
0.1975
0.1875
0.1932
2,757,800
+0.00(+0.26%)
Jul 02, 2019
0.2000
0.2000
0.1900
0.1927
3,171,885
-0.00(-2.33%)
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
.