Htg Molecular Dia (NQ: HTGM )

3.510 USD -0.350 (-9.07%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 6.750 6.890 6.430 6.530 64,604 -0.27(-3.97%)
Aug 31, 2021 6.860 6.880 6.455 6.800 66,903 +0.02(+0.29%)
Aug 30, 2021 6.600 6.980 6.480 6.780 112,729 +0.26(+3.99%)
Aug 27, 2021 6.690 6.820 6.490 6.520 32,518 -0.23(-3.41%)
Aug 26, 2021 6.750 6.800 6.440 6.750 47,172 +0.07(+1.05%)
Aug 25, 2021 6.250 6.780 6.160 6.680 121,396 +0.38(+6.03%)
Aug 24, 2021 5.970 6.330 5.910 6.300 46,864 +0.43(+7.33%)
Aug 23, 2021 5.800 6.141 5.684 5.870 97,904 +0.06(+1.03%)
Aug 20, 2021 5.900 5.900 5.739 5.810 18,739 -0.03(-0.51%)
Aug 19, 2021 6.120 6.274 5.760 5.840 39,531 -0.41(-6.56%)
Aug 18, 2021 6.070 6.500 5.890 6.250 136,677 +0.14(+2.29%)
Aug 17, 2021 6.090 6.240 5.737 6.110 43,118 -0.11(-1.77%)
Aug 16, 2021 6.030 6.300 5.810 6.220 49,757 +0.09(+1.47%)
Aug 13, 2021 6.240 6.492 5.966 6.130 92,184 +0.09(+1.49%)
Aug 12, 2021 6.010 6.290 5.860 6.040 37,726 -0.05(-0.82%)
Aug 11, 2021 6.220 6.330 5.975 6.090 24,378 -0.06(-0.98%)
Aug 10, 2021 6.220 6.250 6.109 6.150 33,385 -0.11(-1.76%)
Aug 09, 2021 6.290 6.430 6.108 6.260 17,236 -0.11(-1.73%)
Aug 06, 2021 6.400 6.413 6.050 6.370 58,438 -0.05(-0.78%)
Aug 05, 2021 6.250 6.580 5.940 6.420 86,804 +0.15(+2.39%)
Aug 04, 2021 6.270 6.690 6.160 6.270 107,589 +0.04(+0.64%)
Aug 03, 2021 6.330 6.430 6.100 6.230 88,529 -0.09(-1.42%)
Aug 02, 2021 6.100 6.400 5.900 6.320 88,981 +0.17(+2.76%)
Jul 30, 2021 5.890 6.420 5.880 6.150 141,253 +0.14(+2.33%)
Jul 29, 2021 6.200 6.240 5.735 6.010 65,914 -0.15(-2.44%)
Jul 28, 2021 5.420 6.300 5.410 6.160 94,192 +0.83(+15.57%)
Jul 27, 2021 5.780 5.860 5.290 5.330 60,303 -0.46(-7.94%)
Jul 26, 2021 5.800 6.380 5.700 5.790 267,652 +0.42(+7.82%)
Jul 23, 2021 5.400 5.520 5.310 5.370 52,433 -0.05(-0.92%)
Jul 22, 2021 5.470 5.570 5.300 5.420 23,294 +0.02(+0.37%)
Jul 21, 2021 5.200 5.530 5.070 5.400 39,953 +0.31(+6.09%)
Jul 20, 2021 4.990 5.274 4.980 5.090 44,936 +0.08(+1.60%)
Jul 19, 2021 5.008 5.105 4.920 5.010 55,490 -0.05(-0.99%)
Jul 16, 2021 5.100 5.240 4.982 5.060 36,774 -0.03(-0.59%)
Jul 15, 2021 5.520 5.895 4.970 5.090 197,247 -0.60(-10.54%)
Jul 14, 2021 5.880 5.910 5.670 5.690 29,660 -0.16(-2.74%)
Jul 13, 2021 5.960 6.100 5.790 5.850 59,391 -0.18(-2.99%)
Jul 12, 2021 5.820 6.420 5.820 6.030 212,456 +0.20(+3.43%)
Jul 09, 2021 5.500 6.280 5.420 5.830 212,363 +0.41(+7.56%)
Jul 08, 2021 5.350 5.577 5.350 5.420 18,450 -0.14(-2.52%)
Jul 07, 2021 5.420 5.840 5.310 5.560 154,485 +0.11(+2.02%)
Jul 06, 2021 5.440 5.735 5.350 5.450 94,171 +0.04(+0.74%)
Jul 02, 2021 5.810 5.810 5.400 5.410 86,741 -0.50(-8.46%)
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.