Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.1730 0.2150 0.1725 0.1917 20,954,400 +0.02(+12.04%)
May 30, 2019 0.1720 0.1750 0.1680 0.1711 3,959,070 +0.00(+0.65%)
May 29, 2019 0.1790 0.1799 0.1690 0.1700 2,743,401 -0.00(-1.79%)
May 28, 2019 0.1760 0.1809 0.1711 0.1731 1,977,852 +0.00(+1.23%)
May 24, 2019 0.1724 0.1750 0.1680 0.1710 2,017,200 +0.00(+0.29%)
May 23, 2019 0.1725 0.1750 0.1675 0.1705 2,370,977 -0.01(-3.12%)
May 22, 2019 0.1749 0.1770 0.1700 0.1760 2,382,272 -0.00(-0.62%)
May 21, 2019 0.1780 0.1804 0.1710 0.1771 3,056,893 +0.00(+0.45%)
May 20, 2019 0.1780 0.1800 0.1730 0.1763 3,610,940 +0.00(+1.26%)
May 17, 2019 0.1800 0.1800 0.1600 0.1741 6,847,400 -0.01(-5.38%)
May 16, 2019 0.1900 0.1924 0.1800 0.1840 5,984,251 -0.01(-4.37%)
May 15, 2019 0.1940 0.1945 0.1850 0.1924 5,186,746 -0.00(-0.05%)
May 14, 2019 0.2000 0.2000 0.1895 0.1925 3,488,788 -0.00(-0.26%)
May 13, 2019 0.2050 0.2100 0.1870 0.1930 6,126,529 +0.00(+0.00%)
May 10, 2019 0.2100 0.2180 0.1900 0.1930 6,473,900 -0.02(-8.10%)
May 09, 2019 0.1900 0.2300 0.1900 0.2100 21,062,248 +0.01(+7.69%)
May 08, 2019 0.1970 0.1970 0.1850 0.1950 4,087,537 +0.01(+2.63%)
May 07, 2019 0.1900 0.1900 0.1900 0.1900 2,628,734 +0.00(+0.74%)
May 06, 2019 0.1900 0.1995 0.1840 0.1886 4,822,537 +0.00(+2.39%)
May 03, 2019 0.1826 0.1900 0.1799 0.1842 3,120,700 +0.00(+2.33%)
May 02, 2019 0.1879 0.1879 0.1800 0.1800 4,330,806 -0.01(-5.26%)
May 01, 2019 0.1900 0.1900 0.1900 0.1900 3,737,347 +0.00(+0.00%)
Apr 30, 2019 0.2000 0.2000 0.1900 0.1900 7,066,334 +0.00(+0.00%)
Apr 29, 2019 0.1778 0.2080 0.1700 0.1900 17,513,198 +0.02(+11.44%)
Apr 26, 2019 0.1801 0.1801 0.1670 0.1705 5,371,500 -0.01(-4.05%)
Apr 25, 2019 0.1815 0.1838 0.1725 0.1777 3,842,432 -0.01(-3.11%)
Apr 24, 2019 0.1855 0.1900 0.1805 0.1834 3,412,101 -0.00(-1.40%)
Apr 23, 2019 0.1825 0.1910 0.1810 0.1860 4,354,169 +0.00(+2.20%)
Apr 22, 2019 0.1890 0.1920 0.1806 0.1820 4,502,257 -0.01(-6.19%)
Apr 18, 2019 0.2000 0.2100 0.1885 0.1940 5,821,800 -0.01(-3.00%)
Apr 17, 2019 0.1900 0.2100 0.1800 0.2000 7,508,336 +0.01(+5.26%)
Apr 16, 2019 0.2000 0.2000 0.1900 0.1900 9,760,087 -0.02(-9.31%)
Apr 15, 2019 0.2200 0.2220 0.1950 0.2095 15,235,084 -0.02(-8.03%)
Apr 12, 2019 0.1850 0.2350 0.1800 0.2278 35,826,300 +0.06(+33.53%)
Apr 11, 2019 0.1756 0.1800 0.1550 0.1706 10,937,178 -0.01(-5.22%)
Apr 10, 2019 0.1982 0.2038 0.1700 0.1800 18,684,228 -0.03(-14.29%)
Apr 09, 2019 0.2200 0.2300 0.1900 0.2100 46,130,664 +0.04(+21.39%)
Apr 08, 2019 0.2411 0.2900 0.1615 0.1730 115,721,152 +0.06(+56.00%)
Apr 05, 2019 0.1100 0.1122 0.1050 0.1109 6,482,700 +0.00(+0.27%)
Apr 04, 2019 0.1155 0.1162 0.1100 0.1106 3,478,745 -0.00(-3.41%)
Apr 03, 2019 0.1159 0.1170 0.1143 0.1145 3,062,194 -0.00(-1.21%)
Apr 02, 2019 0.1170 0.1178 0.1145 0.1159 2,842,624 +0.00(+0.52%)
Apr 01, 2019 0.1180 0.1200 0.1125 0.1153 3,383,933 -0.00(-0.35%)
Mar 29, 2019 0.1195 0.1210 0.1140 0.1157 3,187,800 -0.00(-3.58%)
Mar 28, 2019 0.1170 0.1250 0.1150 0.1200 4,978,366 +0.00(+2.56%)
Mar 27, 2019 0.1195 0.1195 0.1140 0.1170 3,913,607 +0.00(+0.26%)
Mar 26, 2019 0.1165 0.1230 0.1155 0.1167 2,727,809 -0.00(-1.27%)
Mar 25, 2019 0.1200 0.1265 0.1130 0.1182 6,117,899 -0.00(-2.15%)
Mar 22, 2019 0.1278 0.1290 0.1200 0.1208 6,022,400 -0.01(-4.96%)
Mar 21, 2019 0.1378 0.1378 0.1250 0.1271 6,309,442 -0.01(-8.43%)
Mar 20, 2019 0.1420 0.1420 0.1230 0.1388 15,774,394 -0.01(-6.85%)
Mar 19, 2019 0.1350 0.2050 0.1350 0.1490 66,975,104 +0.03(+25.42%)
Mar 18, 2019 0.1161 0.1265 0.1111 0.1188 7,159,562 +0.00(+1.54%)
Mar 15, 2019 0.1200 0.1200 0.1100 0.1170 2,961,700 -0.00(-2.50%)
Mar 14, 2019 0.1210 0.1210 0.1155 0.1200 2,478,388 -0.00(-1.80%)
Mar 13, 2019 0.1200 0.1222 0.1140 0.1222 3,404,724 +0.00(+1.24%)
Mar 12, 2019 0.1201 0.1260 0.1190 0.1207 2,656,898 -0.00(-0.41%)
Mar 11, 2019 0.1182 0.1225 0.1175 0.1212 2,800,065 +0.00(+2.89%)
Mar 08, 2019 0.1219 0.1280 0.1162 0.1178 3,112,800 -0.01(-4.46%)
Mar 07, 2019 0.1150 0.1270 0.1150 0.1233 5,131,469 +0.01(+6.20%)
Mar 06, 2019 0.1197 0.1200 0.1125 0.1161 1,755,108 -0.01(-5.38%)
Mar 05, 2019 0.1185 0.1250 0.1140 0.1227 2,912,131 +0.00(+2.68%)
Mar 04, 2019 0.1200 0.1240 0.1150 0.1195 3,328,102 -0.00(-0.42%)
Mar 01, 2019 0.1300 0.1300 0.1200 0.1200 2,091,100 -0.00(-3.07%)
Feb 28, 2019 0.1200 0.1310 0.1125 0.1238 4,082,349 -0.00(-2.83%)
Feb 27, 2019 0.1290 0.1315 0.1250 0.1274 3,542,380 -0.00(-2.00%)
Feb 26, 2019 0.1300 0.1300 0.1300 0.1300 4,875,817 -0.00(-1.37%)
Feb 25, 2019 0.1300 0.1340 0.1290 0.1318 2,901,609 +0.00(+1.38%)
Feb 22, 2019 0.1300 0.1300 0.1300 0.1300 2,718,900 -0.00(-2.69%)
Feb 21, 2019 0.1342 0.1355 0.1280 0.1336 3,655,925 +0.00(+1.21%)
Feb 20, 2019 0.1300 0.1383 0.1275 0.1320 4,414,892 +0.00(+1.54%)
Feb 19, 2019 0.1300 0.1300 0.1300 0.1300 4,646,698 +0.00(+0.00%)
Feb 15, 2019 0.1300 0.1300 0.1300 0.1300 3,051,000 -0.00(-1.74%)
Feb 14, 2019 0.1336 0.1340 0.1285 0.1323 4,207,963 -0.00(-1.27%)
Feb 13, 2019 0.1310 0.1360 0.1260 0.1340 6,144,062 +0.00(+3.08%)
Feb 12, 2019 0.1400 0.1400 0.1200 0.1300 8,626,204 +0.00(+0.08%)
Feb 11, 2019 0.1396 0.1410 0.1270 0.1299 10,761,471 +0.00(+1.48%)
Feb 08, 2019 0.1100 0.1500 0.1050 0.1280 35,093,500 -0.05(-26.61%)
Feb 07, 2019 0.1750 0.1970 0.1700 0.1744 6,813,082 +0.00(+1.40%)
Feb 06, 2019 0.1732 0.1734 0.1670 0.1720 2,643,421 +0.00(+2.44%)
Feb 05, 2019 0.1735 0.1800 0.1650 0.1679 3,625,020 -0.01(-4.76%)
Feb 04, 2019 0.1700 0.1850 0.1580 0.1763 7,513,045 -0.00(-2.06%)
Feb 01, 2019 0.2100 0.2200 0.1700 0.1800 14,754,600 -0.03(-13.46%)
Jan 31, 2019 0.1400 0.2230 0.1369 0.2080 41,486,904 +0.07(+50.72%)
Jan 30, 2019 0.1378 0.1390 0.1300 0.1380 2,613,591 +0.00(+1.02%)
Jan 29, 2019 0.1397 0.1420 0.1350 0.1366 2,512,726 -0.00(-0.29%)
Jan 28, 2019 0.1400 0.1450 0.1350 0.1370 3,667,023 -0.00(-2.14%)
Jan 25, 2019 0.1400 0.1400 0.1300 0.1400 3,624,700 -0.00(-0.85%)
Jan 24, 2019 0.1472 0.1475 0.1359 0.1412 2,900,628 -0.00(-0.98%)
Jan 23, 2019 0.1450 0.1550 0.1410 0.1426 3,155,661 -0.00(-2.86%)
Jan 22, 2019 0.1510 0.1510 0.1329 0.1468 3,553,080 -0.01(-5.29%)
Jan 18, 2019 0.1590 0.1640 0.1490 0.1550 3,271,700 +0.01(+3.33%)
Jan 17, 2019 0.1400 0.1700 0.1300 0.1500 11,702,757 +0.01(+4.90%)
Jan 16, 2019 0.1480 0.1490 0.1305 0.1430 3,926,061 -0.01(-4.67%)
Jan 15, 2019 0.1600 0.1700 0.1400 0.1500 5,018,555 -0.01(-6.25%)
Jan 14, 2019 0.1600 0.1700 0.1600 0.1600 4,555,374 -0.01(-5.88%)
Jan 11, 2019 0.1800 0.1800 0.1550 0.1700 7,822,900 -0.01(-2.91%)
Jan 10, 2019 0.1836 0.1840 0.1740 0.1751 5,909,069 -0.01(-6.91%)
Jan 09, 2019 0.1935 0.1940 0.1700 0.1881 9,640,505 -0.00(-1.00%)
Jan 08, 2019 0.2000 0.2100 0.1900 0.1900 9,182,935 -0.02(-11.55%)
Jan 07, 2019 0.2300 0.2300 0.1890 0.2148 16,204,247 -0.01(-4.53%)
Jan 04, 2019 0.2500 0.2670 0.2030 0.2250 39,358,000 +0.04(+22.28%)
Jan 03, 2019 0.1250 0.2790 0.1240 0.1840 91,673,984 +0.06(+50.08%)
Jan 02, 2019 0.0892 0.1325 0.0800 0.1226 20,864,880 +0.03(+36.22%)
Dec 31, 2018 0.1000 0.1000 0.0800 0.0900 7,297,300 -0.00(-2.17%)
Dec 28, 2018 0.1050 0.1080 0.0900 0.0920 8,746,800 -0.00(-3.26%)
Dec 27, 2018 0.1220 0.1220 0.0800 0.0951 10,695,423 -0.02(-17.30%)
Dec 26, 2018 0.1300 0.1304 0.1036 0.1150 9,213,705 -0.01(-11.54%)
Dec 24, 2018 0.1100 0.1500 0.1100 0.1300 25,439,500 -0.34(-72.34%)
Dec 21, 2018 0.4800 0.4800 0.4200 0.4700 12,549,600 -0.00(-0.72%)
Dec 20, 2018 0.5075 0.5380 0.4600 0.4734 2,945,191 -0.06(-10.68%)
Dec 19, 2018 0.5100 0.5500 0.4600 0.5300 3,767,993 +0.00(+0.04%)
Dec 18, 2018 0.5759 0.5759 0.5010 0.5298 2,915,580 -0.04(-7.05%)
Dec 17, 2018 0.5500 0.5800 0.5300 0.5700 3,297,950 +0.02(+3.64%)
Dec 14, 2018 0.5200 0.5700 0.5200 0.5500 2,704,900 +0.03(+6.26%)
Dec 13, 2018 0.5200 0.5451 0.4967 0.5176 1,573,853 -0.02(-3.25%)
Dec 12, 2018 0.4424 0.5800 0.4300 0.5350 7,576,893 +0.09(+20.93%)
Dec 11, 2018 0.4630 0.4700 0.4300 0.4424 611,131 -0.02(-4.88%)
Dec 10, 2018 0.4699 0.4849 0.4600 0.4651 805,697 -0.02(-4.10%)
Dec 07, 2018 0.4300 0.5000 0.4300 0.4850 2,182,500 +0.06(+14.31%)
Dec 06, 2018 0.4423 0.4423 0.4200 0.4243 876,196 +0.00(+1.02%)
Dec 04, 2018 0.4200 0.4300 0.4200 0.4200 1,018,800 +0.00(+0.48%)
Dec 03, 2018 0.4504 0.4540 0.4140 0.4180 1,551,931 -0.01(-2.34%)
Nov 30, 2018 0.4790 0.4790 0.4150 0.4280 2,450,200 -0.05(-9.88%)
Nov 29, 2018 0.4700 0.5000 0.4600 0.4749 3,169,631 -0.07(-12.06%)
Nov 28, 2018 0.5300 0.5500 0.4600 0.5400 1,372,351 +0.01(+1.89%)
Nov 27, 2018 0.5700 0.5700 0.5100 0.5300 1,437,771 -0.02(-3.64%)
Nov 26, 2018 0.5500 0.5900 0.5400 0.5500 3,047,438 +0.02(+3.77%)
Nov 23, 2018 0.5490 0.5500 0.5050 0.5300 1,162,300 -0.01(-1.82%)
Nov 21, 2018 0.5398 0.5398 0.5398 0 +0.09(+20.01%)
Nov 20, 2018 0.4479 0.4532 0.4200 0.4498 954,363 -0.00(-0.04%)
Nov 19, 2018 0.4680 0.4680 0.4300 0.4500 981,657 +0.00(+0.90%)
Nov 16, 2018 0.4500 0.4500 0.4150 0.4460 1,486,000 +0.01(+1.36%)
Nov 15, 2018 0.4000 0.4600 0.3750 0.4400 3,132,768 +0.04(+10.00%)
Nov 14, 2018 0.4300 0.4400 0.3800 0.4000 3,289,091 -0.04(-9.09%)
Nov 13, 2018 0.4701 0.4770 0.4300 0.4400 2,665,291 -0.04(-7.52%)
Nov 12, 2018 0.5100 0.5400 0.4500 0.4758 4,876,971 -0.03(-6.71%)
Nov 09, 2018 0.5400 0.5400 0.5100 0.5100 1,804,700 -0.03(-5.56%)
Nov 08, 2018 0.5147 0.5500 0.5010 0.5400 3,520,414 +0.01(+0.93%)
Nov 07, 2018 0.5600 0.5610 0.5301 0.5350 3,874,075 -0.03(-4.63%)
Nov 06, 2018 0.5600 0.5900 0.5400 0.5610 2,726,441 +0.01(+2.26%)
Nov 05, 2018 0.5600 0.5700 0.5355 0.5486 3,046,650 -0.00(-0.25%)
Nov 02, 2018 0.5600 0.6000 0.5200 0.5500 6,683,600 -0.12(-17.78%)
Nov 01, 2018 0.6800 0.6900 0.6201 0.6689 6,359,599 -0.02(-3.06%)
Oct 31, 2018 0.6900 0.7300 0.6700 0.6900 2,568,492 +0.01(+2.22%)
Oct 30, 2018 0.7150 0.7150 0.6500 0.6750 2,986,343 -0.04(-4.97%)
Oct 29, 2018 0.8100 0.8100 0.6600 0.7103 9,374,813 -0.07(-8.94%)
Oct 26, 2018 0.8000 0.8200 0.7500 0.7800 6,939,300 +0.03(+4.00%)
Oct 25, 2018 0.7500 0.8400 0.7200 0.7500 11,686,041 +0.04(+5.63%)
Oct 24, 2018 0.7200 0.7860 0.7100 0.7100 5,702,796 -0.01(-1.39%)
Oct 23, 2018 0.6800 0.7500 0.6500 0.7200 4,286,930 +0.03(+4.35%)
Oct 22, 2018 0.7600 0.7700 0.6800 0.6900 4,627,129 -0.04(-4.96%)
Oct 19, 2018 0.7000 0.7950 0.6700 0.7260 12,629,499 -0.15(-17.50%)
Oct 18, 2018 0.7800 0.9500 0.7700 0.8800 25,921,136 +0.14(+18.92%)
Oct 17, 2018 0.6600 0.7500 0.6300 0.7400 14,344,720 +0.06(+8.87%)
Oct 16, 2018 0.6877 0.7399 0.6200 0.6797 13,941,586 +0.05(+7.89%)
Oct 15, 2018 0.5700 0.6400 0.5600 0.6300 10,331,430 +0.07(+11.90%)
Oct 12, 2018 0.5910 0.6050 0.5350 0.5630 7,729,000 +0.06(+12.60%)
Oct 11, 2018 0.5500 0.5600 0.5000 0.5000 5,263,889 -0.02(-3.85%)
Oct 10, 2018 0.5800 0.6300 0.5000 0.5200 7,763,921 -0.04(-7.14%)
Oct 09, 2018 0.5900 0.5900 0.5550 0.5600 2,606,891 -0.03(-5.08%)
Oct 08, 2018 0.6300 0.6300 0.5800 0.5900 2,791,793 -0.01(-1.67%)
Oct 05, 2018 0.5500 0.6500 0.5400 0.6000 17,096,900 -0.40(-40.00%)
Oct 04, 2018 0.6800 1.430 0.6700 1.000 45,950,620 +0.34(+51.52%)
Oct 03, 2018 0.5900 0.7100 0.5700 0.6600 3,943,727 +0.10(+18.90%)
Oct 02, 2018 0.5790 0.5840 0.5500 0.5551 707,224 -0.01(-2.61%)
Oct 01, 2018 0.5300 0.5900 0.5200 0.5700 1,074,323 +0.02(+4.59%)
Sep 28, 2018 0.5700 0.5820 0.5200 0.5450 1,997,400 -0.02(-2.68%)
Sep 27, 2018 0.6300 0.6500 0.5500 0.5600 5,451,191 -0.01(-1.75%)
Sep 26, 2018 0.5800 0.6000 0.5700 0.5700 1,205,109 -0.02(-3.39%)
Sep 25, 2018 0.6200 0.6300 0.5600 0.5900 554,436 -0.03(-4.84%)
Sep 24, 2018 0.6400 0.6400 0.6100 0.6200 780,996 +0.02(+2.82%)
Sep 21, 2018 0.6300 0.6350 0.5900 0.6030 1,501,500 +0.00(+0.50%)
Sep 20, 2018 0.5700 0.6400 0.5600 0.6000 1,907,971 +0.04(+7.12%)
Sep 19, 2018 0.5312 0.5799 0.5310 0.5601 647,213 +0.02(+3.72%)
Sep 18, 2018 0.5600 0.5800 0.5300 0.5400 481,889 -0.00(-0.55%)
Sep 17, 2018 0.5561 0.5800 0.5400 0.5430 511,334 +0.01(+2.45%)
Sep 14, 2018 0.5800 0.5900 0.5100 0.5300 1,246,200 -0.05(-9.23%)
Sep 13, 2018 0.6341 0.6621 0.5801 0.5839 1,359,520 -0.06(-8.77%)
Sep 12, 2018 0.6900 0.7000 0.6000 0.6400 1,349,532 -0.02(-3.03%)
Sep 11, 2018 0.6500 0.6800 0.6000 0.6600 2,112,635 +0.03(+5.25%)
Sep 10, 2018 0.7200 0.7400 0.6100 0.6271 2,948,151 -0.09(-12.29%)
Sep 07, 2018 0.7000 0.7890 0.6650 0.7150 2,424,900 +0.00(+0.61%)
Sep 06, 2018 0.7600 0.8000 0.6850 0.7107 4,524,870 -0.05(-6.49%)
Sep 05, 2018 0.8000 1.140 0.7350 0.7600 14,527,511 -2.01(-72.56%)
Sep 04, 2018 2.960 3.000 2.700 2.770 544,936 -0.15(-5.14%)
Aug 31, 2018 2.920 2.920 2.920 0 +0.37(+14.51%)
Aug 30, 2018 2.550 2.666 2.550 2.550 111,922 -0.02(-0.78%)
Aug 29, 2018 2.500 2.580 2.430 2.570 120,342 +0.09(+3.63%)
Aug 28, 2018 2.500 2.510 2.440 2.480 143,183 +0.00(+0.00%)
Aug 27, 2018 2.430 2.500 2.430 2.480 83,371 +0.07(+2.90%)
Aug 24, 2018 2.360 2.460 2.320 2.410 153,300 +0.03(+1.26%)
Aug 23, 2018 2.380 2.501 2.370 2.380 170,314 +0.00(+0.00%)
Aug 22, 2018 2.470 2.480 2.380 2.380 161,417 -0.08(-3.25%)
Aug 21, 2018 2.580 2.580 2.450 2.460 527,327 -0.14(-5.38%)
Aug 20, 2018 2.600 2.620 2.510 2.600 94,784 -0.04(-1.52%)
Aug 17, 2018 2.700 2.700 2.610 2.640 176,400 -0.07(-2.58%)
Aug 16, 2018 2.640 2.750 2.640 2.710 223,750 +0.06(+2.26%)
Aug 15, 2018 2.680 2.750 2.640 2.650 285,916 -0.05(-1.85%)
Aug 14, 2018 2.630 2.830 2.630 2.700 345,535 +0.08(+3.25%)
Aug 13, 2018 2.420 2.660 2.420 2.615 592,312 +0.18(+7.17%)
Aug 10, 2018 2.420 2.470 2.350 2.440 173,500 +0.04(+1.67%)
Aug 09, 2018 2.450 2.450 2.280 2.400 365,274 +0.10(+4.35%)
Aug 08, 2018 2.350 2.371 2.250 2.300 63,097 -0.04(-1.50%)
Aug 07, 2018 2.320 2.419 2.287 2.335 89,636 -0.02(-0.64%)
Aug 06, 2018 2.400 2.414 2.320 2.350 118,483 -0.06(-2.49%)
Aug 03, 2018 2.400 2.500 2.360 2.410 650,400 +0.03(+1.26%)
Aug 02, 2018 2.290 2.430 2.271 2.380 174,357 +0.10(+4.39%)
Aug 01, 2018 2.250 2.360 2.250 2.280 193,785 +0.07(+3.17%)
Jul 31, 2018 2.250 2.270 2.190 2.210 110,288 -0.06(-2.64%)
Jul 30, 2018 2.300 2.400 2.200 2.270 49,884 +0.07(+3.18%)
Jul 27, 2018 2.580 2.580 2.120 2.200 165,800 +0.03(+1.38%)
Jul 26, 2018 2.310 2.335 2.141 2.170 62,726 -0.16(-6.87%)
Jul 25, 2018 2.350 2.390 2.310 2.330 73,568 -0.03(-1.27%)
Jul 24, 2018 2.390 2.390 2.360 2.360 72,842 -0.01(-0.42%)
Jul 23, 2018 2.400 2.400 2.350 2.370 29,995 +0.00(+0.00%)
Jul 20, 2018 2.400 2.500 2.350 2.370 49,551 -0.06(-2.47%)
Jul 19, 2018 2.400 2.430 2.350 2.430 149,173 +0.03(+1.25%)
Jul 18, 2018 2.420 2.430 2.400 2.400 31,585 -0.04(-1.64%)
Jul 17, 2018 2.440 2.470 2.410 2.440 99,219 -0.02(-0.81%)
Jul 16, 2018 2.500 2.509 2.430 2.460 100,059 -0.03(-1.21%)
Jul 13, 2018 2.530 2.544 2.460 2.490 36,927 -0.02(-0.79%)
Jul 12, 2018 2.500 2.570 2.480 2.510 26,460 +0.05(+2.03%)
Jul 11, 2018 2.500 2.520 2.450 2.460 46,690 -0.03(-1.20%)
Jul 10, 2018 2.500 2.575 2.490 2.490 22,431 +0.01(+0.40%)
Jul 09, 2018 2.490 2.510 2.450 2.480 67,827 +0.00(+0.00%)
Jul 06, 2018 2.550 2.565 2.460 2.480 55,063 -0.05(-1.98%)
Jul 05, 2018 2.523 2.610 2.460 2.530 11,600 +0.03(+1.20%)
Jul 03, 2018 2.500 2.500 2.500 0 +0.05(+2.04%)
Jul 02, 2018 2.520 2.610 2.440 2.450 35,203 -0.05(-2.00%)
Jun 29, 2018 2.530 2.480 2.500 35,265 +0.01(+0.40%)
Jun 28, 2018 2.490 2.490 2.422 2.490 55,802 +0.04(+1.63%)
Jun 27, 2018 2.550 2.710 2.380 2.450 126,197 -0.11(-4.30%)
Jun 26, 2018 2.720 2.720 2.510 2.560 130,119 -0.14(-5.19%)
Jun 25, 2018 2.800 2.870 2.690 2.700 62,095 -0.11(-3.91%)
Jun 22, 2018 2.840 2.850 2.762 2.810 77,534 -0.08(-2.77%)
Jun 21, 2018 2.880 2.970 2.810 2.890 135,202 +0.06(+2.12%)
Jun 20, 2018 2.920 2.920 2.760 2.830 327,569 +0.12(+4.43%)
Jun 19, 2018 2.880 2.925 2.692 2.710 59,080 -0.15(-5.24%)
Jun 18, 2018 3.010 3.010 2.860 2.860 123,285 -0.11(-3.70%)
Jun 15, 2018 3.050 2.880 2.970 277,485 +0.09(+3.13%)
Jun 14, 2018 2.790 2.910 2.755 2.880 101,763 +0.16(+5.88%)
Jun 13, 2018 2.650 2.784 2.650 2.720 41,662 +0.06(+2.26%)
Jun 12, 2018 2.760 2.850 2.660 2.660 158,140 -0.10(-3.62%)
Jun 11, 2018 2.850 2.889 2.715 2.760 57,034 -0.03(-1.08%)
Jun 08, 2018 2.540 2.890 2.540 2.790 242,996 +0.26(+10.28%)
Jun 07, 2018 2.550 2.690 2.520 2.530 82,622 -0.05(-1.94%)
Jun 06, 2018 2.450 2.600 2.450 2.580 45,578 +0.01(+0.39%)
Jun 05, 2018 2.360 2.600 2.355 2.570 70,361 +0.21(+8.90%)
Jun 04, 2018 2.390 2.390 2.322 2.360 26,744 +0.01(+0.43%)
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.