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 (%)
Dec 31, 2021 5.190 5.420 4.911 5.420 50,531 +0.25(+4.84%)
Dec 30, 2021 5.160 5.270 4.990 5.170 48,398 -0.07(-1.34%)
Dec 29, 2021 5.030 5.250 4.530 5.240 33,545 +0.16(+3.15%)
Dec 28, 2021 4.900 5.280 4.510 5.080 91,840 +0.04(+0.79%)
Dec 27, 2021 4.290 5.140 4.120 5.040 191,943 +0.67(+15.33%)
Dec 23, 2021 3.690 4.500 3.610 4.370 154,731 +0.67(+18.11%)
Dec 22, 2021 3.560 3.730 3.450 3.700 38,092 +0.07(+1.93%)
Dec 21, 2021 3.390 3.800 3.190 3.630 166,580 +0.13(+3.71%)
Dec 20, 2021 3.510 3.730 3.400 3.500 171,680 +0.00(+0.00%)
Dec 17, 2021 3.520 3.730 3.480 3.500 58,047 -0.05(-1.41%)
Dec 16, 2021 3.890 3.900 3.480 3.550 80,590 -0.34(-8.74%)
Dec 15, 2021 3.810 3.920 3.550 3.890 71,851 -0.03(-0.71%)
Dec 14, 2021 4.090 4.170 3.740 3.918 54,977 -0.23(-5.60%)
Dec 13, 2021 4.090 4.290 4.090 4.150 27,699 -0.04(-0.95%)
Dec 10, 2021 4.150 4.290 4.010 4.190 55,081 +0.09(+2.20%)
Dec 09, 2021 3.650 4.340 3.650 4.100 307,845 +0.71(+20.94%)
Dec 08, 2021 3.380 3.430 3.280 3.390 54,707 +0.09(+2.73%)
Dec 07, 2021 3.340 3.440 3.260 3.300 44,782 +0.07(+2.17%)
Dec 06, 2021 3.530 3.530 3.200 3.230 67,170 -0.27(-7.71%)
Dec 03, 2021 3.600 3.600 3.480 3.500 29,965 -0.05(-1.41%)
Dec 02, 2021 3.666 3.666 3.440 3.550 34,864 -0.13(-3.53%)
Dec 01, 2021 3.930 3.947 3.610 3.680 31,578 -0.26(-6.60%)
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%)
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.