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 (%)
Sep 28, 2018 5.380 5.460 4.530 5.050 1,362,300 -0.29(-5.43%)
Sep 27, 2018 5.120 5.450 4.990 5.340 1,277,913 +0.24(+4.71%)
Sep 26, 2018 4.650 5.200 4.510 5.100 2,296,300 +0.48(+10.39%)
Sep 25, 2018 4.410 4.770 4.400 4.620 605,046 +0.19(+4.29%)
Sep 24, 2018 4.340 4.480 4.300 4.430 205,103 +0.06(+1.37%)
Sep 21, 2018 4.530 4.560 4.310 4.370 364,100 -0.22(-4.79%)
Sep 20, 2018 4.600 4.670 4.450 4.590 665,156 +0.28(+6.50%)
Sep 19, 2018 4.140 4.600 4.080 4.310 926,916 +0.20(+4.87%)
Sep 18, 2018 4.060 4.220 4.010 4.110 303,647 +0.03(+0.74%)
Sep 17, 2018 4.020 4.120 3.910 4.080 474,097 +0.08(+2.00%)
Sep 14, 2018 4.060 4.170 3.880 4.000 544,800 -0.03(-0.74%)
Sep 13, 2018 4.130 4.130 3.950 4.030 502,822 -0.12(-2.89%)
Sep 12, 2018 4.380 4.450 4.120 4.150 573,179 -0.20(-4.60%)
Sep 11, 2018 4.340 4.479 4.260 4.350 470,903 +0.00(+0.00%)
Sep 10, 2018 4.650 4.750 4.310 4.350 1,285,282 -0.30(-6.45%)
Sep 07, 2018 4.450 4.820 4.450 4.650 1,038,500 +0.18(+4.03%)
Sep 06, 2018 4.500 4.740 4.420 4.470 812,154 -0.16(-3.46%)
Sep 05, 2018 4.380 4.720 4.220 4.630 1,192,286 +0.23(+5.23%)
Sep 04, 2018 4.490 4.670 4.380 4.400 907,623 -0.09(-2.00%)
Aug 31, 2018 4.490 4.490 4.490 0 +0.35(+8.45%)
Aug 30, 2018 4.050 4.330 3.910 4.140 1,648,115 +0.12(+2.99%)
Aug 29, 2018 4.060 4.190 3.824 4.020 1,214,583 -0.08(-1.95%)
Aug 28, 2018 3.880 4.170 3.710 4.100 1,988,757 +0.25(+6.49%)
Aug 27, 2018 3.400 3.890 3.400 3.850 1,573,081 +0.46(+13.57%)
Aug 24, 2018 3.200 3.430 3.190 3.390 241,800 +0.20(+6.27%)
Aug 23, 2018 3.170 3.230 3.140 3.190 119,400 +0.00(+0.00%)
Aug 22, 2018 3.160 3.260 3.130 3.190 237,661 +0.03(+0.95%)
Aug 21, 2018 3.260 3.269 3.111 3.160 534,162 -0.08(-2.47%)
Aug 20, 2018 3.300 3.350 3.180 3.240 279,372 -0.06(-1.82%)
Aug 17, 2018 3.390 3.410 3.190 3.300 366,900 -0.10(-2.94%)
Aug 16, 2018 3.510 3.580 3.290 3.400 769,605 +0.09(+2.72%)
Aug 15, 2018 3.320 3.410 3.150 3.310 363,478 -0.05(-1.49%)
Aug 14, 2018 3.450 3.450 3.310 3.360 264,499 -0.06(-1.75%)
Aug 13, 2018 3.550 3.570 3.380 3.420 267,915 -0.16(-4.47%)
Aug 10, 2018 3.630 3.730 3.510 3.580 429,200 -0.03(-0.83%)
Aug 09, 2018 3.460 3.780 3.330 3.610 1,288,840 +0.03(+0.84%)
Aug 08, 2018 3.090 3.780 2.980 3.580 2,170,345 +0.71(+24.74%)
Aug 07, 2018 2.940 3.040 2.820 2.870 309,168 -0.04(-1.37%)
Aug 06, 2018 2.870 2.940 2.800 2.910 136,785 +0.11(+3.93%)
Aug 03, 2018 2.900 3.090 2.770 2.800 396,400 -0.06(-2.10%)
Aug 02, 2018 2.880 2.923 2.830 2.860 147,461 -0.04(-1.38%)
Aug 01, 2018 2.890 3.000 2.870 2.900 230,521 -0.02(-0.68%)
Jul 31, 2018 2.920 2.950 2.750 2.920 572,606 +0.00(+0.00%)
Jul 30, 2018 2.990 3.000 2.880 2.920 160,017 -0.10(-3.31%)
Jul 27, 2018 3.090 3.120 2.930 3.020 217,900 -0.08(-2.58%)
Jul 26, 2018 3.010 3.220 3.010 3.100 182,989 +0.01(+0.32%)
Jul 25, 2018 3.090 3.100 2.740 3.090 601,315 +0.02(+0.65%)
Jul 24, 2018 3.250 3.299 3.060 3.070 383,127 -0.20(-6.12%)
Jul 23, 2018 3.310 3.210 3.270 86,826 -0.04(-1.21%)
Jul 20, 2018 3.150 3.340 3.150 3.310 158,464 +0.14(+4.42%)
Jul 19, 2018 3.130 3.200 3.130 3.170 204,166 +0.01(+0.32%)
Jul 18, 2018 3.250 3.280 3.150 3.160 148,846 -0.07(-2.17%)
Jul 17, 2018 3.130 3.250 3.100 3.230 168,745 +0.06(+1.89%)
Jul 16, 2018 3.150 3.180 3.100 3.170 231,402 -0.01(-0.31%)
Jul 13, 2018 3.250 3.300 3.160 3.180 234,892 -0.07(-2.15%)
Jul 12, 2018 3.270 3.270 3.240 3.250 147,280 -0.02(-0.61%)
Jul 11, 2018 3.300 3.367 3.221 3.270 196,520 -0.07(-2.10%)
Jul 10, 2018 3.370 3.450 3.330 3.340 209,323 -0.06(-1.76%)
Jul 09, 2018 3.420 3.450 3.320 3.400 267,157 +0.11(+3.34%)
Jul 06, 2018 3.300 3.365 3.250 3.290 273,575 +0.01(+0.30%)
Jul 05, 2018 3.470 3.470 3.220 3.280 406,942 -0.15(-4.37%)
Jul 03, 2018 3.430 3.430 3.430 0 +0.03(+0.88%)
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.