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 (%)
Nov 30, 2021 3.900 4.050 3.650 3.940 35,998 +0.06(+1.55%)
Nov 29, 2021 4.000 4.040 3.710 3.880 25,462 -0.02(-0.51%)
Nov 26, 2021 3.870 4.032 3.870 3.900 7,310 -0.07(-1.76%)
Nov 24, 2021 3.950 4.080 3.800 3.970 82,038 +0.06(+1.53%)
Nov 23, 2021 4.160 4.160 3.870 3.910 157,708 -0.24(-5.79%)
Nov 22, 2021 4.380 4.410 4.140 4.150 33,521 -0.19(-4.38%)
Nov 19, 2021 4.800 4.810 4.200 4.340 58,040 -0.19(-4.19%)
Nov 18, 2021 4.660 4.570 4.400 4.530 51,642 -0.23(-4.83%)
Nov 17, 2021 4.970 5.000 4.720 4.760 26,212 -0.22(-4.42%)
Nov 16, 2021 5.150 5.300 4.970 4.980 40,249 -0.28(-5.32%)
Nov 15, 2021 5.090 5.260 4.910 5.260 39,631 +0.07(+1.35%)
Nov 12, 2021 5.114 5.200 5.114 5.190 5,411 -0.01(-0.19%)
Nov 11, 2021 5.150 5.250 5.010 5.200 63,024 +0.19(+3.79%)
Nov 10, 2021 5.170 5.010 25,771 -0.19(-3.65%)
Nov 09, 2021 5.298 5.340 5.030 5.200 17,197 +0.01(+0.19%)
Nov 08, 2021 5.430 5.490 5.190 5.190 10,803 -0.14(-2.63%)
Nov 05, 2021 5.400 5.430 5.325 5.330 4,622 +0.00(+0.00%)
Nov 04, 2021 5.410 5.550 5.300 5.330 6,687 -0.08(-1.48%)
Nov 03, 2021 5.300 5.600 5.300 5.410 17,586 +0.03(+0.56%)
Nov 02, 2021 5.580 5.580 5.270 5.380 24,563 -0.11(-2.00%)
Nov 01, 2021 5.920 5.950 5.430 5.490 75,642 -0.39(-6.63%)
Oct 29, 2021 5.710 6.330 5.680 5.880 94,530 -0.09(-1.51%)
Oct 28, 2021 5.820 5.990 5.758 5.970 8,964 +0.23(+4.01%)
Oct 27, 2021 5.696 6.000 5.696 5.740 6,081 -0.11(-1.88%)
Oct 26, 2021 5.720 5.880 5.850 13,588 +0.17(+2.99%)
Oct 25, 2021 5.680 5.800 5.570 5.680 8,214 +0.02(+0.35%)
Oct 22, 2021 5.670 5.730 5.500 5.660 13,885 -0.11(-1.91%)
Oct 21, 2021 5.690 5.850 5.650 5.770 6,487 +0.12(+2.12%)
Oct 20, 2021 5.790 5.790 5.600 5.650 4,311 +0.03(+0.51%)
Oct 19, 2021 5.600 5.730 5.539 5.621 16,817 -0.06(-1.04%)
Oct 18, 2021 5.790 5.920 5.610 5.680 14,893 -0.04(-0.70%)
Oct 15, 2021 5.683 5.940 5.683 5.720 19,763 -0.03(-0.52%)
Oct 14, 2021 5.820 5.820 5.660 5.750 12,262 -0.10(-1.71%)
Oct 13, 2021 5.750 5.990 5.640 5.850 25,503 +0.08(+1.39%)
Oct 12, 2021 5.640 5.800 5.640 5.770 13,101 -0.05(-0.86%)
Oct 11, 2021 5.640 5.820 5.630 5.820 13,020 +0.12(+2.11%)
Oct 08, 2021 5.920 5.920 5.690 5.700 11,348 -0.13(-2.23%)
Oct 07, 2021 5.800 6.050 5.800 5.830 32,655 +0.02(+0.34%)
Oct 06, 2021 5.740 5.850 5.650 5.810 11,344 -0.09(-1.53%)
Oct 05, 2021 5.750 5.912 5.440 5.900 32,976 +0.10(+1.72%)
Oct 04, 2021 5.600 5.930 5.423 5.800 35,406 +0.20(+3.57%)
Oct 01, 2021 5.760 5.900 5.570 5.600 21,363 -0.11(-1.93%)
Sep 30, 2021 5.670 5.930 5.650 5.710 19,026 +0.05(+0.88%)
Sep 29, 2021 5.730 5.930 5.660 5.660 9,741 -0.11(-1.91%)
Sep 28, 2021 5.760 5.870 5.660 5.770 15,153 -0.06(-1.03%)
Sep 27, 2021 5.860 6.000 5.770 5.830 7,597 -0.18(-3.00%)
Sep 24, 2021 5.800 6.020 5.740 6.010 13,092 -0.09(-1.48%)
Sep 23, 2021 5.920 6.190 5.690 6.100 41,274 +0.12(+2.01%)
Sep 22, 2021 5.690 6.090 5.609 5.980 37,183 +0.28(+4.91%)
Sep 21, 2021 5.613 5.920 5.613 5.700 18,744 +0.10(+1.79%)
Sep 20, 2021 5.730 5.730 5.535 5.600 22,743 -0.21(-3.61%)
Sep 17, 2021 5.930 6.020 5.705 5.810 38,649 -0.07(-1.19%)
Sep 16, 2021 6.030 6.130 5.760 5.880 33,783 -0.11(-1.84%)
Sep 15, 2021 5.970 6.062 5.845 5.990 21,675 +0.05(+0.84%)
Sep 14, 2021 6.020 6.140 5.924 5.940 20,012 -0.04(-0.67%)
Sep 13, 2021 5.920 6.180 5.770 5.980 22,871 +0.11(+1.87%)
Sep 10, 2021 6.210 6.210 5.870 5.870 41,403 -0.33(-5.32%)
Sep 09, 2021 6.060 6.270 5.967 6.200 54,393 +0.13(+2.14%)
Sep 08, 2021 6.430 6.430 6.070 6.070 22,402 -0.31(-4.86%)
Sep 07, 2021 6.500 6.560 6.310 6.380 30,122 -0.07(-1.09%)
Sep 03, 2021 6.730 6.730 6.200 6.450 65,030 -0.28(-4.16%)
Sep 02, 2021 6.590 6.783 6.590 6.730 29,378 +0.20(+3.06%)
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.