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 (%)
Mar 31, 2021 5.560 5.620 5.200 5.470 80,463 +0.01(+0.18%)
Mar 30, 2021 5.350 5.460 5.110 5.460 57,257 +0.17(+3.21%)
Mar 29, 2021 5.650 5.840 5.100 5.290 114,631 -0.36(-6.37%)
Mar 26, 2021 5.670 5.880 5.200 5.650 92,700 -0.02(-0.35%)
Mar 25, 2021 5.360 5.800 5.260 5.670 71,219 +0.20(+3.66%)
Mar 24, 2021 5.660 5.890 5.310 5.470 91,519 -0.17(-3.01%)
Mar 23, 2021 5.900 5.900 5.500 5.640 63,029 -0.23(-3.92%)
Mar 22, 2021 6.335 6.335 5.770 5.870 51,921 -0.07(-1.18%)
Mar 19, 2021 6.080 6.114 5.850 5.940 53,600 +0.20(+3.39%)
Mar 18, 2021 6.090 6.180 5.720 5.745 36,484 -0.35(-5.82%)
Mar 17, 2021 6.000 6.220 5.950 6.100 49,847 +0.04(+0.66%)
Mar 16, 2021 6.090 6.650 5.950 6.060 66,167 -0.01(-0.16%)
Mar 15, 2021 6.060 6.212 5.900 6.070 50,016 +0.03(+0.50%)
Mar 12, 2021 5.850 6.050 5.791 6.040 37,900 +0.14(+2.37%)
Mar 11, 2021 5.800 6.060 5.750 5.900 45,726 +0.13(+2.25%)
Mar 10, 2021 6.200 6.210 5.700 5.770 39,719 -0.15(-2.53%)
Mar 09, 2021 5.810 6.077 5.810 5.920 54,598 +0.28(+4.96%)
Mar 08, 2021 5.930 6.420 5.580 5.640 74,264 -0.35(-5.84%)
Mar 05, 2021 5.950 6.030 5.540 5.990 96,200 -0.02(-0.33%)
Mar 04, 2021 6.440 6.590 5.641 6.010 150,880 -0.33(-5.21%)
Mar 03, 2021 6.000 6.690 5.980 6.340 298,348 +0.35(+5.84%)
Mar 02, 2021 6.000 6.180 5.870 5.990 75,405 -0.03(-0.50%)
Mar 01, 2021 5.680 6.150 5.640 6.020 113,941 +0.47(+8.47%)
Feb 26, 2021 5.690 5.832 5.300 5.550 65,400 -0.08(-1.42%)
Feb 25, 2021 6.120 6.230 5.580 5.630 146,923 -0.45(-7.40%)
Feb 24, 2021 6.680 6.730 6.060 6.080 162,222 -0.48(-7.32%)
Feb 23, 2021 7.060 7.080 6.350 6.560 124,133 -0.60(-8.38%)
Feb 22, 2021 7.350 7.680 7.030 7.160 112,148 -0.16(-2.19%)
Feb 19, 2021 7.210 7.720 7.210 7.320 104,000 +0.13(+1.81%)
Feb 18, 2021 7.580 7.730 7.110 7.190 129,550 -0.31(-4.13%)
Feb 17, 2021 7.830 7.890 7.140 7.500 214,484 -0.33(-4.21%)
Feb 16, 2021 7.120 7.950 7.100 7.830 471,906 +0.73(+10.28%)
Feb 12, 2021 7.060 7.140 6.970 7.100 95,300 +0.04(+0.57%)
Feb 11, 2021 7.030 7.200 6.860 7.060 103,446 +0.03(+0.43%)
Feb 10, 2021 7.190 7.200 6.500 7.030 133,642 +0.00(+0.00%)
Feb 09, 2021 7.000 7.130 6.900 7.030 171,537 +0.13(+1.88%)
Feb 08, 2021 6.680 7.070 6.630 6.900 278,096 +0.37(+5.67%)
Feb 05, 2021 6.420 6.630 6.410 6.530 106,700 +0.10(+1.56%)
Feb 04, 2021 6.530 6.722 6.400 6.430 57,940 -0.02(-0.31%)
Feb 03, 2021 6.560 6.770 6.410 6.450 153,203 -0.15(-2.27%)
Feb 02, 2021 6.660 6.710 6.450 6.600 196,570 -0.04(-0.60%)
Feb 01, 2021 6.560 6.850 6.510 6.640 130,268 +0.18(+2.79%)
Jan 29, 2021 6.350 6.900 6.320 6.460 100,100 +0.11(+1.73%)
Jan 28, 2021 6.920 7.000 6.250 6.350 185,761 -0.47(-6.89%)
Jan 27, 2021 6.880 7.170 6.810 6.820 173,280 -0.40(-5.54%)
Jan 26, 2021 6.890 7.410 6.850 7.220 150,900 +0.37(+5.40%)
Jan 25, 2021 7.300 7.340 6.660 6.850 138,600 -0.42(-5.78%)
Jan 22, 2021 6.960 7.360 6.910 7.270 232,200 +0.18(+2.54%)
Jan 21, 2021 6.880 7.180 6.740 7.090 130,363 +0.21(+3.05%)
Jan 20, 2021 7.230 7.350 6.795 6.880 193,158 -0.28(-3.91%)
Jan 19, 2021 6.480 7.490 6.400 7.160 343,589 +0.76(+11.87%)
Jan 15, 2021 6.360 6.650 6.200 6.400 142,000 +0.07(+1.11%)
Jan 14, 2021 6.070 6.450 6.070 6.330 125,687 +0.29(+4.80%)
Jan 13, 2021 6.200 6.340 6.000 6.040 57,513 -0.16(-2.58%)
Jan 12, 2021 6.020 6.381 6.000 6.200 172,489 +0.14(+2.31%)
Jan 11, 2021 6.030 6.280 5.950 6.060 87,137 -0.06(-0.98%)
Jan 08, 2021 6.530 6.820 6.060 6.120 310,700 -0.37(-5.70%)
Jan 07, 2021 5.900 6.590 5.760 6.490 193,642 +0.59(+10.00%)
Jan 06, 2021 6.100 6.180 5.740 5.900 283,988 -0.20(-3.28%)
Jan 05, 2021 5.120 6.680 5.000 6.100 1,406,322 +1.11(+22.24%)
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.