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, 2020 4.790 4.790 4.790 116,792 +0.00(+0.00%)
Dec 30, 2020 4.760 4.880 4.660 4.790 116,792 +0.10(+2.13%)
Dec 29, 2020 4.950 4.950 4.600 4.690 241,181 -0.29(-5.82%)
Dec 28, 2020 4.790 4.980 4.660 4.980 166,746 +0.11(+2.26%)
Dec 24, 2020 5.020 5.085 4.830 4.870 55,400 -0.13(-2.60%)
Dec 23, 2020 4.900 5.100 4.820 5.000 105,513 +0.07(+1.42%)
Dec 22, 2020 4.840 4.990 4.650 4.930 121,637 +0.07(+1.44%)
Dec 21, 2020 5.050 5.100 4.760 4.860 178,161 -0.19(-3.76%)
Dec 18, 2020 5.000 5.140 4.960 5.050 283,600 +0.07(+1.41%)
Dec 17, 2020 5.140 5.250 4.950 4.980 256,464 -0.16(-3.11%)
Dec 16, 2020 5.340 5.360 5.120 5.140 101,979 -0.18(-3.38%)
Dec 15, 2020 5.950 5.950 5.300 5.320 218,110 -0.63(-10.59%)
Dec 14, 2020 5.850 6.000 5.715 5.950 152,520 +0.10(+1.71%)
Dec 11, 2020 5.680 5.950 5.510 5.850 124,000 +0.12(+2.09%)
Dec 10, 2020 5.610 6.080 5.500 5.730 239,173 +0.12(+2.14%)
Dec 09, 2020 5.250 5.790 5.210 5.610 276,846 +0.31(+5.85%)
Dec 08, 2020 5.370 5.380 5.110 5.300 177,841 -0.05(-0.93%)
Dec 07, 2020 5.330 5.360 5.150 5.350 159,094 +0.07(+1.33%)
Dec 04, 2020 5.160 5.650 5.070 5.280 509,700 +0.19(+3.73%)
Dec 03, 2020 4.920 5.200 4.873 5.090 206,528 +0.12(+2.41%)
Dec 02, 2020 4.840 5.030 4.810 4.970 205,088 +0.15(+3.11%)
Dec 01, 2020 5.350 5.360 4.800 4.820 249,721 -0.61(-11.23%)
Nov 30, 2020 4.770 5.450 4.730 5.430 471,160 +0.72(+15.29%)
Nov 27, 2020 4.600 4.720 4.320 4.710 121,500 +0.02(+0.43%)
Nov 25, 2020 4.410 4.720 4.300 4.690 277,600 +0.25(+5.63%)
Nov 24, 2020 4.640 4.650 4.050 4.440 450,239 -0.27(-5.73%)
Nov 23, 2020 3.840 4.760 3.780 4.710 745,648 +4.43(+1553.21%)
Nov 20, 2020 0.2800 0.3050 0.2800 0.2849 3,079,100 -0.01(-1.72%)
Nov 19, 2020 0.2832 0.2919 0.2780 0.2899 3,004,894 +0.01(+2.37%)
Nov 18, 2020 0.2808 0.2894 0.2720 0.2832 3,356,554 +0.00(+0.85%)
Nov 17, 2020 0.2800 0.3050 0.2683 0.2808 6,334,689 +0.00(+1.74%)
Nov 16, 2020 0.3068 0.3080 0.2680 0.2760 3,577,705 -0.01(-4.43%)
Nov 13, 2020 0.3000 0.3000 0.2873 0.2888 2,995,500 -0.00(-1.57%)
Nov 12, 2020 0.3024 0.3028 0.2912 0.2934 2,221,634 -0.01(-2.43%)
Nov 11, 2020 0.3049 0.3097 0.2900 0.3007 4,178,550 -0.03(-8.88%)
Nov 10, 2020 0.3400 0.3600 0.3300 0.3300 2,249,009 -0.01(-1.70%)
Nov 09, 2020 0.3363 0.3420 0.3251 0.3357 1,320,648 +0.01(+2.16%)
Nov 06, 2020 0.3100 0.3530 0.3071 0.3286 4,280,600 +0.02(+4.95%)
Nov 05, 2020 0.3130 0.3199 0.3063 0.3131 901,038 -0.00(-0.38%)
Nov 04, 2020 0.3185 0.3268 0.3100 0.3143 918,481 -0.00(-0.85%)
Nov 03, 2020 0.3200 0.3300 0.3001 0.3170 1,449,558 +0.01(+3.66%)
Nov 02, 2020 0.3115 0.3166 0.2960 0.3058 1,367,225 -0.01(-2.61%)
Oct 30, 2020 0.3012 0.3245 0.3012 0.3140 1,168,700 -0.01(-1.88%)
Oct 29, 2020 0.3100 0.3300 0.3100 0.3200 2,383,686 -0.02(-5.88%)
Oct 28, 2020 0.3020 0.3533 0.2920 0.3400 4,456,545 +0.03(+8.38%)
Oct 27, 2020 0.3099 0.3266 0.3010 0.3137 2,246,760 +0.00(+1.19%)
Oct 26, 2020 0.3100 0.3100 0.3000 0.3100 875,597 +0.00(+0.88%)
Oct 23, 2020 0.3000 0.3099 0.2850 0.3073 1,252,100 +0.01(+2.30%)
Oct 22, 2020 0.3125 0.3148 0.2985 0.3004 2,181,852 -0.01(-3.10%)
Oct 21, 2020 0.3100 0.3200 0.3100 0.3100 784,870 -0.00(-1.24%)
Oct 20, 2020 0.3270 0.3270 0.3131 0.3139 592,723 -0.01(-1.63%)
Oct 19, 2020 0.3285 0.3295 0.3160 0.3191 711,750 -0.01(-2.12%)
Oct 16, 2020 0.3210 0.3317 0.3176 0.3260 724,900 +0.01(+1.56%)
Oct 15, 2020 0.3200 0.3294 0.3110 0.3210 504,963 +0.01(+1.68%)
Oct 14, 2020 0.3216 0.3327 0.3139 0.3157 1,079,791 -0.01(-3.46%)
Oct 13, 2020 0.3257 0.3300 0.3140 0.3270 1,001,404 +0.01(+2.16%)
Oct 12, 2020 0.3400 0.3598 0.3200 0.3201 1,543,489 -0.02(-6.13%)
Oct 09, 2020 0.3300 0.3444 0.3256 0.3410 1,449,300 +0.01(+3.33%)
Oct 08, 2020 0.3300 0.3400 0.3200 0.3300 1,604,328 +0.01(+3.13%)
Oct 07, 2020 0.3100 0.3300 0.3000 0.3200 1,927,556 +0.02(+4.92%)
Oct 06, 2020 0.3100 0.3250 0.3000 0.3050 1,468,562 -0.01(-3.36%)
Oct 05, 2020 0.3151 0.3240 0.3060 0.3156 1,219,748 +0.00(+0.38%)
Oct 02, 2020 0.3140 0.3333 0.3060 0.3144 1,870,900 -0.01(-2.30%)
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.