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 (%)
Mar 29, 2018 3.620 3.620 3.620 0 -0.10(-2.69%)
Mar 28, 2018 3.800 3.939 3.700 3.720 599,343 -0.14(-3.63%)
Mar 27, 2018 4.080 4.420 3.840 3.860 1,964,827 -0.20(-4.93%)
Mar 26, 2018 4.700 4.750 3.700 4.060 2,550,044 -0.41(-9.17%)
Mar 23, 2018 5.150 5.150 4.390 4.470 3,075,816 -0.92(-17.07%)
Mar 22, 2018 5.380 5.620 5.250 5.390 1,350,282 -0.07(-1.28%)
Mar 21, 2018 5.440 5.579 5.200 5.460 820,976 +0.08(+1.49%)
Mar 20, 2018 5.660 5.830 5.220 5.380 2,334,498 -0.18(-3.24%)
Mar 19, 2018 4.970 5.650 4.900 5.560 2,745,245 +0.60(+12.10%)
Mar 16, 2018 4.940 4.992 4.780 4.960 623,649 -0.01(-0.20%)
Mar 15, 2018 5.030 5.030 4.780 4.970 627,810 -0.02(-0.40%)
Mar 14, 2018 5.110 5.190 4.910 4.990 459,259 -0.07(-1.38%)
Mar 13, 2018 5.000 5.330 4.920 5.060 905,798 +0.00(+0.00%)
Mar 12, 2018 5.070 5.100 4.830 5.060 590,946 -0.03(-0.59%)
Mar 09, 2018 5.300 5.430 4.950 5.090 1,132,570 -0.18(-3.42%)
Mar 08, 2018 5.060 5.460 4.870 5.270 2,233,565 +0.17(+3.33%)
Mar 07, 2018 5.280 5.100 3,180,073 +0.71(+16.17%)
Mar 06, 2018 4.330 4.449 4.250 4.390 389,686 +0.03(+0.69%)
Mar 05, 2018 4.460 4.672 4.300 4.360 677,496 -0.18(-3.96%)
Mar 02, 2018 4.050 4.600 4.030 4.540 757,822 +0.33(+7.84%)
Mar 01, 2018 4.580 4.700 4.130 4.210 1,680,223 -0.38(-8.28%)
Feb 28, 2018 4.530 4.940 4.530 4.590 1,345,556 +0.02(+0.44%)
Feb 27, 2018 4.700 4.829 4.530 4.570 737,420 -0.16(-3.38%)
Feb 26, 2018 4.920 5.038 4.650 4.730 991,430 -0.17(-3.47%)
Feb 23, 2018 4.710 5.080 4.570 4.900 1,170,433 +0.17(+3.59%)
Feb 22, 2018 4.850 4.930 4.680 4.730 644,531 -0.05(-1.05%)
Feb 21, 2018 5.150 5.390 4.610 4.780 2,764,909 -0.35(-6.82%)
Feb 20, 2018 5.070 5.620 4.920 5.130 3,292,237 +0.07(+1.38%)
Feb 16, 2018 5.060 5.060 5.060 0 +0.01(+0.20%)
Feb 15, 2018 5.190 5.330 4.900 5.050 2,491,560 -0.08(-1.56%)
Feb 14, 2018 4.500 5.490 4.200 5.130 9,038,674 +0.65(+14.51%)
Feb 13, 2018 4.200 4.480 3.820 4.480 3,404,109 +0.43(+10.62%)
Feb 12, 2018 3.530 4.690 3.461 4.050 10,333,709 +0.62(+18.08%)
Feb 09, 2018 3.390 3.499 3.260 3.430 439,846 +0.06(+1.78%)
Feb 08, 2018 3.360 3.480 3.260 3.370 471,442 +0.01(+0.30%)
Feb 07, 2018 3.450 3.520 3.330 3.360 330,814 -0.11(-3.17%)
Feb 06, 2018 3.250 3.599 3.100 3.470 608,317 +0.02(+0.58%)
Feb 05, 2018 3.510 3.690 3.310 3.450 518,547 -0.05(-1.43%)
Feb 02, 2018 3.670 3.700 3.460 3.500 1,156,874 -0.23(-6.17%)
Feb 01, 2018 3.550 3.775 3.550 3.730 649,249 +0.16(+4.48%)
Jan 31, 2018 3.720 3.877 3.460 3.570 1,157,462 -0.22(-5.80%)
Jan 30, 2018 3.720 3.890 3.710 3.790 946,865 -0.05(-1.30%)
Jan 29, 2018 3.990 4.089 3.680 3.840 1,405,906 -0.15(-3.76%)
Jan 26, 2018 4.300 4.320 3.990 3.990 1,126,295 -0.17(-4.09%)
Jan 25, 2018 4.050 4.280 4.010 4.160 1,152,113 +0.14(+3.48%)
Jan 24, 2018 4.020 4.150 3.830 4.020 1,720,114 +0.12(+3.08%)
Jan 23, 2018 4.000 4.372 3.860 3.900 4,459,353 +0.06(+1.56%)
Jan 22, 2018 3.460 4.100 3.350 3.840 4,802,628 +0.55(+16.72%)
Jan 19, 2018 3.150 3.690 3.130 3.290 6,912,124 -0.11(-3.24%)
Jan 18, 2018 3.020 3.440 2.700 3.400 2,468,537 +0.54(+18.88%)
Jan 17, 2018 2.960 3.150 2.730 2.860 2,158,904 -0.64(-18.29%)
Jan 16, 2018 3.680 3.829 3.450 3.500 916,109 -0.14(-3.85%)
Jan 12, 2018 3.640 3.640 3.640 0 -0.07(-1.89%)
Jan 11, 2018 3.480 3.790 3.310 3.710 1,273,953 +0.34(+10.09%)
Jan 10, 2018 3.489 3.370 1,051,539 +0.19(+5.97%)
Jan 09, 2018 3.350 3.670 3.150 3.180 2,077,685 -0.22(-6.47%)
Jan 08, 2018 3.580 3.800 3.360 3.400 1,528,909 -0.07(-2.02%)
Jan 05, 2018 3.390 4.550 3.300 3.470 6,628,710 -0.56(-13.90%)
Jan 04, 2018 2.700 4.090 2.420 4.030 12,267,142 +1.74(+75.98%)
Jan 03, 2018 2.150 2.350 2.120 2.290 794,440 +0.18(+8.53%)
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.