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 (%)
Oct 30, 2015 5.120 5.620 5.060 5.270 6,204 -0.18(-3.30%)
Oct 29, 2015 5.460 5.790 5.320 5.450 8,309 +0.04(+0.74%)
Oct 28, 2015 5.220 5.410 5.060 5.410 6,948 +0.36(+7.13%)
Oct 27, 2015 5.290 5.305 5.050 5.050 20,532 -0.31(-5.78%)
Oct 26, 2015 6.000 6.030 5.150 5.360 15,632 -0.17(-3.07%)
Oct 23, 2015 5.350 5.850 5.140 5.530 8,470 +0.47(+9.29%)
Oct 22, 2015 5.110 5.370 5.000 5.060 8,679 +0.01(+0.20%)
Oct 21, 2015 5.020 5.150 4.900 5.050 11,524 +0.01(+0.20%)
Oct 20, 2015 5.500 5.700 4.750 5.040 8,705 -0.42(-7.69%)
Oct 19, 2015 5.840 5.900 5.260 5.460 26,901 -0.20(-3.53%)
Oct 16, 2015 6.220 6.220 5.660 5.660 5,008 -0.59(-9.44%)
Oct 15, 2015 6.100 6.600 6.100 6.250 10,054 +0.23(+3.82%)
Oct 14, 2015 6.010 6.800 6.000 6.020 9,216 -0.06(-0.99%)
Oct 13, 2015 7.320 7.320 6.000 6.080 4,546 -0.05(-0.82%)
Oct 12, 2015 6.910 6.910 6.000 6.130 3,975 -0.71(-10.38%)
Oct 09, 2015 7.650 7.900 6.660 6.840 50,353 -0.49(-6.68%)
Oct 08, 2015 7.690 8.200 6.760 7.330 11,768 -0.39(-5.05%)
Oct 07, 2015 8.170 8.200 7.720 7.720 7,850 -0.32(-3.98%)
Oct 06, 2015 8.500 8.700 8.040 8.040 5,260 -0.69(-7.90%)
Oct 05, 2015 7.820 9.590 7.820 8.730 6,781 +1.08(+14.12%)
Oct 02, 2015 7.780 8.190 7.550 7.650 5,803 +0.07(+0.96%)
Oct 01, 2015 9.081 9.081 7.380 7.577 8,615 -0.04(-0.56%)
Sep 30, 2015 7.960 8.850 7.500 7.620 28,946 -0.19(-2.43%)
Sep 29, 2015 8.190 9.300 7.810 7.810 11,131 -0.48(-5.79%)
Sep 28, 2015 8.900 9.430 8.110 8.290 16,620 -1.84(-18.16%)
Sep 25, 2015 10.92 11.21 10.04 10.13 16,163 -0.99(-8.90%)
Sep 24, 2015 11.04 11.12 9.216 11.12 16,004 -0.19(-1.68%)
Sep 23, 2015 11.03 11.34 11.02 11.31 8,705 -0.06(-0.53%)
Sep 22, 2015 11.40 11.57 11.03 11.37 6,328 -0.52(-4.37%)
Sep 21, 2015 12.34 12.69 11.35 11.89 20,558 +0.42(+3.66%)
Sep 18, 2015 11.50 13.10 10.88 11.47 55,053 +0.18(+1.59%)
Sep 17, 2015 10.32 11.29 9.010 11.29 48,669 +2.64(+30.52%)
Sep 16, 2015 7.960 8.900 7.690 8.650 8,646 +0.55(+6.79%)
Sep 15, 2015 8.090 8.270 7.300 8.100 7,057 +0.10(+1.25%)
Sep 14, 2015 7.210 8.000 6.940 8.000 12,996 +0.84(+11.73%)
Sep 11, 2015 6.650 7.330 6.410 7.160 27,674 +0.69(+10.66%)
Sep 10, 2015 6.370 6.478 6.120 6.470 4,703 +0.26(+4.19%)
Sep 09, 2015 6.090 6.280 5.910 6.210 6,629 +0.02(+0.32%)
Sep 08, 2015 6.050 6.230 5.910 6.190 18,238 +0.26(+4.38%)
Sep 04, 2015 5.770 5.930 5.930 5.930 11,300 +0.23(+4.04%)
Sep 03, 2015 5.600 6.005 5.600 5.700 6,562 +0.12(+2.15%)
Sep 02, 2015 5.875 5.880 5.510 5.580 13,211 -0.26(-4.53%)
Sep 01, 2015 5.570 6.050 5.520 5.845 6,866 +0.27(+4.94%)
Aug 31, 2015 5.700 5.800 5.550 5.570 8,440 -0.12(-2.11%)
Aug 28, 2015 5.480 5.690 5.480 5.690 4,506 +0.24(+4.40%)
Aug 27, 2015 5.800 6.020 5.300 5.450 42,647 -0.27(-4.72%)
Aug 26, 2015 6.000 6.000 5.510 5.720 42,888 +0.20(+3.62%)
Aug 25, 2015 5.500 6.070 5.500 5.520 20,002 +0.26(+4.94%)
Aug 24, 2015 5.160 5.510 4.500 5.260 26,966 -0.32(-5.73%)
Aug 21, 2015 5.640 6.019 5.450 5.580 12,798 +0.00(+0.00%)
Aug 20, 2015 5.600 6.250 5.580 5.580 22,172 +0.13(+2.39%)
Aug 19, 2015 5.850 6.000 5.450 5.450 8,686 -0.30(-5.22%)
Aug 18, 2015 5.930 5.976 5.660 5.750 25,206 +0.02(+0.35%)
Aug 17, 2015 5.830 6.370 5.650 5.730 31,890 -0.07(-1.21%)
Aug 14, 2015 6.200 6.725 5.520 5.800 15,008 -0.25(-4.13%)
Aug 13, 2015 7.320 7.680 5.740 6.050 22,790 -1.21(-16.67%)
Aug 12, 2015 7.690 7.716 7.260 7.260 24,572 -0.09(-1.22%)
Aug 11, 2015 7.390 7.670 7.300 7.350 43,587 -0.20(-2.65%)
Aug 10, 2015 7.630 7.980 7.398 7.550 8,505 -0.09(-1.18%)
Aug 07, 2015 7.950 8.510 7.450 7.640 44,443 -0.78(-9.26%)
Aug 06, 2015 9.000 9.710 7.400 8.420 101,085 +1.16(+15.98%)
Aug 05, 2015 7.980 8.010 6.811 7.260 50,698 -0.48(-6.20%)
Aug 04, 2015 7.950 7.950 7.420 7.740 29,652 -0.34(-4.21%)
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.