Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Htg Molecular Dia (NQ: HTGM )

0.4800 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 14, 2023 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 (%)
Jan 31, 2017 1.750 1.830 1.700 1.750 56,694 -0.05(-2.78%)
Jan 30, 2017 1.830 1.840 1.690 1.800 26,601 +0.01(+0.56%)
Jan 27, 2017 1.950 1.950 1.750 1.790 39,899 -0.19(-9.60%)
Jan 26, 2017 1.940 1.980 1.830 1.980 16,928 +0.08(+4.21%)
Jan 25, 2017 1.960 1.990 1.860 1.900 7,751 -0.10(-5.00%)
Jan 24, 2017 2.030 2.060 1.870 2.000 45,324 +0.01(+0.50%)
Jan 23, 2017 1.790 2.030 1.731 1.990 97,852 +0.22(+12.43%)
Jan 20, 2017 1.810 1.810 1.620 1.770 5,479 +0.04(+2.31%)
Jan 19, 2017 1.940 1.957 1.730 1.730 54,618 -0.19(-9.89%)
Jan 18, 2017 1.990 1.990 1.900 1.920 12,577 -0.07(-3.52%)
Jan 17, 2017 2.140 2.180 1.930 1.990 126,579 -0.13(-6.13%)
Jan 13, 2017 2.120 2.120 2.120 0 +0.09(+4.43%)
Jan 12, 2017 2.120 2.280 2.000 2.030 86,934 -0.05(-2.40%)
Jan 11, 2017 2.100 2.155 2.070 2.080 5,701 -0.05(-2.35%)
Jan 10, 2017 2.140 2.167 2.044 2.130 18,379 -0.05(-2.29%)
Jan 09, 2017 2.176 2.186 2.110 2.180 16,380 +0.01(+0.51%)
Jan 06, 2017 2.220 2.220 2.040 2.169 14,674 +0.04(+1.83%)
Jan 05, 2017 2.280 2.280 1.900 2.130 58,438 -0.12(-5.12%)
Jan 04, 2017 2.300 2.300 2.140 2.245 46,876 +0.04(+2.05%)
Jan 03, 2017 2.250 2.260 2.010 2.200 90,956 -0.04(-1.79%)
Dec 30, 2016 2.240 2.240 2.240 0 +0.08(+3.70%)
Dec 29, 2016 2.210 2.260 2.140 2.160 34,401 -0.09(-4.00%)
Dec 28, 2016 2.130 2.290 1.920 2.250 90,772 +0.12(+5.63%)
Dec 27, 2016 1.940 2.190 1.860 2.130 46,838 +0.22(+11.52%)
Dec 23, 2016 1.910 1.910 1.910 0 +0.07(+3.80%)
Dec 22, 2016 1.940 1.967 1.820 1.840 40,888 -0.10(-5.15%)
Dec 21, 2016 1.920 1.980 1.900 1.940 15,442 +0.06(+3.19%)
Dec 20, 2016 1.950 1.990 1.860 1.880 22,388 -0.10(-5.05%)
Dec 19, 2016 2.010 2.050 1.909 1.980 20,742 -0.06(-2.94%)
Dec 16, 2016 1.970 2.040 1.950 2.040 9,340 +0.07(+3.55%)
Dec 15, 2016 1.972 2.030 1.960 1.970 4,634 -0.08(-3.90%)
Dec 14, 2016 2.000 2.050 1.950 2.050 22,935 +0.05(+2.50%)
Dec 13, 2016 2.070 2.160 2.000 2.000 33,370 -0.10(-4.99%)
Dec 12, 2016 2.170 2.380 2.060 2.105 21,496 -0.04(-2.09%)
Dec 09, 2016 2.100 2.390 2.082 2.150 49,677 -0.10(-4.44%)
Dec 08, 2016 2.240 2.459 2.190 2.250 52,498 +0.05(+2.27%)
Dec 07, 2016 2.120 2.270 2.120 2.200 81,199 +0.11(+5.26%)
Dec 06, 2016 2.080 2.200 1.990 2.090 24,671 +0.02(+0.97%)
Dec 05, 2016 2.020 2.200 1.988 2.070 105,578 +0.05(+2.48%)
Dec 02, 2016 1.940 2.190 1.920 2.020 140,714 +0.09(+4.66%)
Dec 01, 2016 1.960 2.010 1.920 1.930 11,043 -0.02(-1.03%)
Nov 30, 2016 2.000 2.030 1.950 1.950 15,846 -0.13(-6.25%)
Nov 29, 2016 2.070 2.106 1.930 2.080 9,172 +0.01(+0.48%)
Nov 28, 2016 1.980 2.160 1.980 2.070 22,958 +0.06(+2.99%)
Nov 25, 2016 2.010 2.010 1.981 2.010 2,024 -0.03(-1.48%)
Nov 23, 2016 2.040 2.040 2.040 0 -0.01(-0.49%)
Nov 22, 2016 2.040 2.080 1.980 2.050 6,906 -0.02(-0.97%)
Nov 21, 2016 2.080 2.150 2.011 2.070 30,196 -0.07(-3.27%)
Nov 18, 2016 2.200 2.200 2.080 2.140 6,094 -0.01(-0.47%)
Nov 17, 2016 2.170 2.280 2.050 2.150 17,925 -0.04(-1.83%)
Nov 16, 2016 2.080 2.380 1.977 2.190 125,509 +0.23(+11.73%)
Nov 15, 2016 2.110 2.188 1.900 1.960 83,358 -0.25(-11.31%)
Nov 14, 2016 2.180 2.220 2.174 2.210 39,471 +0.04(+1.84%)
Nov 11, 2016 2.110 2.220 2.041 2.170 33,730 +0.07(+3.33%)
Nov 10, 2016 2.140 2.260 2.000 2.100 50,832 -0.05(-2.33%)
Nov 09, 2016 1.870 2.200 1.870 2.150 95,484 +0.29(+15.59%)
Nov 08, 2016 1.940 1.985 1.850 1.860 26,627 -0.10(-5.10%)
Nov 07, 2016 2.040 2.040 1.900 1.960 12,682 -0.04(-2.00%)
Nov 04, 2016 1.921 2.070 1.920 2.000 32,524 +0.01(+0.50%)
Nov 03, 2016 2.110 2.190 1.883 1.990 212,637 -0.11(-5.24%)
Nov 02, 2016 2.210 2.270 2.080 2.100 38,011 -0.12(-5.41%)
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.