Htg Molecular Dia (NQ: HTGM )

3.860 USD -0.090 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

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 -0.01(-0.19%)
Nov 04, 2021 5.410 5.550 5.300 5.340 6,687 -0.07(-1.29%)
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.