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 (%)
Oct 31, 2019 0.9700 0.9900 0.9500 0.9512 209,888 +0.00(+0.13%)
Oct 30, 2019 0.9500 0.9600 0.9100 0.9500 225,185 +0.02(+2.15%)
Oct 29, 2019 0.8837 0.9401 0.8262 0.9300 236,882 +0.06(+6.65%)
Oct 28, 2019 0.9200 0.9298 0.8700 0.8720 157,316 -0.02(-2.02%)
Oct 25, 2019 0.8600 0.8900 0.7790 0.8900 187,900 +0.04(+5.28%)
Oct 24, 2019 0.8032 0.8800 0.8020 0.8454 272,990 +0.05(+5.66%)
Oct 23, 2019 0.7840 0.8400 0.7679 0.8001 256,855 +0.02(+2.58%)
Oct 22, 2019 0.7500 0.7970 0.7300 0.7800 249,690 +0.05(+6.85%)
Oct 21, 2019 0.7310 0.7800 0.7232 0.7300 91,592 -0.00(-0.29%)
Oct 18, 2019 0.8400 0.8400 0.7257 0.7321 139,700 -0.04(-4.92%)
Oct 17, 2019 0.7700 0.8200 0.7600 0.7700 180,082 -0.01(-1.28%)
Oct 16, 2019 0.7940 0.8178 0.7702 0.7800 80,859 -0.01(-1.27%)
Oct 15, 2019 0.8300 0.8500 0.7700 0.7900 87,107 -0.04(-4.82%)
Oct 14, 2019 0.8536 0.8600 0.8062 0.8300 85,054 -0.03(-2.92%)
Oct 11, 2019 0.8272 0.8700 0.8115 0.8550 245,300 +0.03(+3.01%)
Oct 10, 2019 0.8421 0.8706 0.8300 0.8300 89,709 -0.02(-2.52%)
Oct 09, 2019 0.8597 0.8800 0.8460 0.8515 79,180 -0.02(-2.13%)
Oct 08, 2019 0.8690 0.8704 0.8015 0.8700 179,171 -0.00(-0.05%)
Oct 07, 2019 0.7704 0.9000 0.7700 0.8704 764,946 +0.10(+12.98%)
Oct 04, 2019 0.7400 0.7800 0.7131 0.7704 1,064,400 +0.05(+6.25%)
Oct 03, 2019 0.7118 0.7663 0.7018 0.7251 625,554 -0.01(-1.08%)
Oct 02, 2019 0.7700 0.7850 0.7030 0.7330 220,473 -0.03(-4.27%)
Oct 01, 2019 0.7500 0.8000 0.7021 0.7657 570,847 +0.10(+15.23%)
Sep 30, 2019 0.6293 0.7075 0.6293 0.6645 689,557 +0.04(+6.94%)
Sep 27, 2019 0.6501 0.7140 0.6000 0.6214 569,900 -0.05(-7.49%)
Sep 26, 2019 0.7314 0.7600 0.6501 0.6717 310,199 -0.04(-6.19%)
Sep 25, 2019 0.7060 0.7478 0.6800 0.7160 234,613 +0.01(+1.56%)
Sep 24, 2019 0.7900 0.8188 0.6900 0.7050 654,509 -0.08(-10.49%)
Sep 23, 2019 0.7200 0.8800 0.7200 0.7876 1,150,908 +0.02(+2.29%)
Sep 20, 2019 0.7100 0.7700 0.6800 0.7700 2,067,000 -0.03(-3.75%)
Sep 19, 2019 0.8200 0.8200 0.8000 0.8000 124,929 +0.00(+0.62%)
Sep 18, 2019 0.8500 0.8506 0.7950 0.7951 67,932 -0.03(-4.20%)
Sep 17, 2019 0.8500 0.8773 0.8200 0.8300 124,628 -0.01(-1.28%)
Sep 16, 2019 0.7940 0.8669 0.7820 0.8408 208,892 +0.06(+7.30%)
Sep 13, 2019 0.7800 0.8200 0.7101 0.7836 346,000 -0.02(-2.11%)
Sep 12, 2019 0.8557 0.8557 0.7900 0.8005 294,867 -0.04(-5.00%)
Sep 11, 2019 0.8500 0.8800 0.8260 0.8426 494,914 +0.00(+0.47%)
Sep 10, 2019 0.8250 0.8800 0.8125 0.8387 195,054 +0.01(+1.06%)
Sep 09, 2019 0.8620 0.8760 0.8120 0.8299 145,808 -0.04(-4.17%)
Sep 06, 2019 0.8600 0.9142 0.8452 0.8660 199,900 +0.03(+3.87%)
Sep 05, 2019 0.8682 0.8700 0.8337 0.8337 201,071 -0.02(-1.92%)
Sep 04, 2019 0.8459 0.8700 0.8459 0.8500 183,904 +0.00(+0.38%)
Sep 03, 2019 0.9200 0.9400 0.8300 0.8468 399,974 -0.08(-8.95%)
Aug 30, 2019 0.9500 0.9500 0.8900 0.9300 230,700 -0.02(-1.93%)
Aug 29, 2019 0.9564 0.9800 0.9400 0.9483 238,666 +0.01(+0.88%)
Aug 28, 2019 0.9500 0.9628 0.9400 0.9400 47,834 -0.01(-1.05%)
Aug 27, 2019 1.020 1.020 0.9400 0.9500 102,786 -0.01(-1.04%)
Aug 26, 2019 0.9500 0.9600 0.9300 0.9600 69,003 +0.01(+0.87%)
Aug 23, 2019 0.9500 0.9700 0.9200 0.9517 208,700 +0.02(+2.33%)
Aug 22, 2019 1.020 1.040 0.9250 0.9300 268,017 -0.07(-7.00%)
Aug 21, 2019 0.9700 1.000 0.9564 1.000 88,015 +0.03(+3.30%)
Aug 20, 2019 0.9900 1.030 0.9564 0.9681 78,577 -0.01(-1.21%)
Aug 19, 2019 1.020 1.070 0.9800 0.9800 151,527 -0.02(-2.00%)
Aug 16, 2019 0.9900 1.020 0.9302 1.000 245,700 +0.05(+5.26%)
Aug 15, 2019 1.050 1.050 0.9300 0.9500 262,824 -0.09(-8.65%)
Aug 14, 2019 1.040 1.099 1.000 1.040 187,949 -0.02(-1.89%)
Aug 13, 2019 1.090 1.160 1.020 1.060 259,121 -0.04(-3.64%)
Aug 12, 2019 1.090 1.150 1.060 1.100 110,533 -0.01(-0.90%)
Aug 09, 2019 1.150 1.190 1.040 1.110 556,700 -0.07(-5.93%)
Aug 08, 2019 1.330 1.330 1.092 1.180 507,138 -0.10(-7.81%)
Aug 07, 2019 1.350 1.400 1.250 1.280 448,729 -0.10(-7.25%)
Aug 06, 2019 1.370 1.400 1.300 1.380 192,376 +0.02(+1.47%)
Aug 05, 2019 1.330 1.370 1.270 1.360 189,867 +0.00(+0.00%)
Aug 02, 2019 1.330 1.360 1.290 1.360 107,700 +0.03(+2.26%)
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.