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 (%)
Jan 31, 2019 2.110 2.170 2.080 2.100 624,788 -0.03(-1.41%)
Jan 30, 2019 2.120 2.180 2.050 2.130 522,186 +0.03(+1.43%)
Jan 29, 2019 2.170 2.245 2.080 2.100 322,379 -0.08(-3.67%)
Jan 28, 2019 2.190 2.220 2.030 2.180 513,043 -0.02(-0.91%)
Jan 25, 2019 2.250 2.280 2.140 2.200 431,400 -0.05(-2.22%)
Jan 24, 2019 2.290 2.380 2.220 2.250 210,399 -0.01(-0.44%)
Jan 23, 2019 2.290 2.330 2.210 2.260 113,445 -0.03(-1.31%)
Jan 22, 2019 2.320 2.350 2.260 2.290 177,030 -0.02(-0.87%)
Jan 18, 2019 2.300 2.340 2.230 2.310 187,300 +0.05(+2.21%)
Jan 17, 2019 2.360 2.478 2.250 2.260 399,809 +0.00(+0.00%)
Jan 16, 2019 2.290 2.310 2.180 2.260 279,690 -0.04(-1.74%)
Jan 15, 2019 2.340 2.425 2.260 2.300 170,487 -0.03(-1.29%)
Jan 14, 2019 2.510 2.590 2.320 2.330 174,479 -0.17(-6.80%)
Jan 11, 2019 2.510 2.605 2.470 2.500 163,700 -0.01(-0.40%)
Jan 10, 2019 2.540 2.640 2.500 2.510 127,782 -0.08(-3.09%)
Jan 09, 2019 2.680 2.700 2.520 2.590 159,244 -0.08(-3.00%)
Jan 08, 2019 2.790 2.808 2.600 2.670 267,520 -0.08(-2.91%)
Jan 07, 2019 2.670 2.830 2.530 2.750 334,771 +0.08(+3.00%)
Jan 04, 2019 2.640 2.750 2.600 2.670 269,900 +0.06(+2.30%)
Jan 03, 2019 2.650 2.700 2.550 2.610 133,949 -0.09(-3.33%)
Jan 02, 2019 2.520 2.729 2.490 2.700 106,953 +0.16(+6.30%)
Dec 31, 2018 2.570 2.580 2.380 2.540 149,000 +0.04(+1.60%)
Dec 28, 2018 2.150 2.600 2.150 2.500 314,400 +0.19(+8.23%)
Dec 27, 2018 2.390 2.400 2.130 2.310 432,186 -0.09(-3.75%)
Dec 26, 2018 2.250 2.420 2.220 2.400 358,673 +0.19(+8.60%)
Dec 24, 2018 2.150 2.280 2.150 2.210 234,800 -0.04(-1.78%)
Dec 21, 2018 2.310 2.320 2.170 2.250 392,500 -0.04(-1.75%)
Dec 20, 2018 2.590 2.610 2.260 2.290 509,689 -0.31(-11.92%)
Dec 19, 2018 2.480 2.730 2.480 2.600 472,350 +0.12(+4.84%)
Dec 18, 2018 2.720 2.810 2.375 2.480 717,816 -0.22(-8.15%)
Dec 17, 2018 2.980 3.055 2.680 2.700 364,688 -0.30(-10.00%)
Dec 14, 2018 3.030 3.080 2.910 3.000 297,600 -0.06(-1.96%)
Dec 13, 2018 3.210 3.303 2.990 3.060 457,472 -0.22(-6.71%)
Dec 12, 2018 3.260 3.370 3.190 3.280 93,835 +0.07(+2.18%)
Dec 11, 2018 3.360 3.390 3.190 3.210 178,197 -0.15(-4.46%)
Dec 10, 2018 3.300 3.375 3.135 3.360 293,793 +0.05(+1.51%)
Dec 07, 2018 3.380 3.460 3.300 3.310 279,400 -0.05(-1.49%)
Dec 06, 2018 3.430 3.530 3.300 3.360 353,618 -0.07(-2.04%)
Dec 04, 2018 3.600 3.600 3.360 3.430 191,200 -0.17(-4.72%)
Dec 03, 2018 3.550 3.680 3.464 3.600 270,307 +0.04(+1.12%)
Nov 30, 2018 3.410 3.580 3.250 3.560 301,800 +0.13(+3.79%)
Nov 29, 2018 3.440 3.520 3.400 3.430 140,760 -0.02(-0.58%)
Nov 28, 2018 3.340 3.460 3.310 3.450 199,573 +0.10(+2.99%)
Nov 27, 2018 3.290 3.460 3.240 3.350 281,247 +0.06(+1.82%)
Nov 26, 2018 3.430 3.490 3.230 3.290 212,338 -0.11(-3.24%)
Nov 23, 2018 3.270 3.480 3.250 3.400 124,100 +0.11(+3.34%)
Nov 21, 2018 3.290 3.290 3.290 0 +0.19(+6.13%)
Nov 20, 2018 3.220 3.280 3.050 3.100 348,373 -0.22(-6.63%)
Nov 19, 2018 3.450 3.460 3.220 3.320 328,830 -0.13(-3.77%)
Nov 16, 2018 3.510 3.600 3.400 3.450 314,800 -0.05(-1.43%)
Nov 15, 2018 3.650 3.680 3.380 3.500 440,530 -0.13(-3.58%)
Nov 14, 2018 3.850 3.900 3.550 3.630 391,613 -0.16(-4.22%)
Nov 13, 2018 3.830 3.870 3.700 3.790 210,480 +0.01(+0.26%)
Nov 12, 2018 3.820 3.870 3.570 3.780 382,566 +0.13(+3.56%)
Nov 09, 2018 3.880 3.880 3.460 3.650 610,000 -0.49(-11.84%)
Nov 08, 2018 4.110 4.180 3.910 4.140 389,905 -0.02(-0.48%)
Nov 07, 2018 3.950 4.270 3.900 4.160 679,536 +0.20(+5.05%)
Nov 06, 2018 3.780 3.980 3.760 3.960 157,854 +0.16(+4.21%)
Nov 05, 2018 3.980 3.980 3.670 3.800 196,636 -0.10(-2.56%)
Nov 02, 2018 3.750 3.930 3.680 3.900 308,600 +0.14(+3.72%)
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.