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 30, 2022 3.990 4.330 3.840 3.990 1,032,730 -0.15(-3.62%)
Dec 29, 2022 3.690 4.830 3.530 4.140 2,845,430 +0.61(+17.28%)
Dec 28, 2022 4.130 4.190 3.320 3.530 1,767,233 -0.78(-18.10%)
Dec 27, 2022 3.710 5.220 3.100 4.310 30,922,922 +1.21(+39.03%)
Dec 23, 2022 4.190 4.209 3.010 3.100 1,628,411 -1.15(-27.06%)
Dec 22, 2022 5.850 5.990 4.210 4.250 694,471 -1.67(-28.21%)
Dec 21, 2022 7.350 13.80 5.860 5.920 8,079,869 +5.30(+847.81%)
Dec 20, 2022 0.8100 0.8348 0.6010 0.6246 5,830,188 -0.20(-24.11%)
Dec 19, 2022 0.5150 0.9400 0.4802 0.8230 8,560,182 +0.27(+49.26%)
Dec 16, 2022 0.6300 0.7488 0.5100 0.5514 2,651,992 -0.08(-13.33%)
Dec 15, 2022 0.6036 0.6800 0.5900 0.6362 3,358,934 -0.05(-7.14%)
Dec 14, 2022 0.7350 0.8500 0.6612 0.6851 4,880,196 -0.04(-5.11%)
Dec 13, 2022 0.8400 1.000 0.7010 0.7220 15,879,920 -0.30(-29.22%)
Dec 12, 2022 1.660 1.970 0.9617 1.020 145,804,736 +0.48(+88.89%)
Dec 09, 2022 0.2500 0.7500 0.2482 0.5400 45,437,804 +0.29(+117.57%)
Dec 08, 2022 0.2430 0.2660 0.2000 0.2482 1,256,485 +0.01(+3.42%)
Dec 07, 2022 0.2994 0.2994 0.1987 0.2400 254,443 -0.04(-12.73%)
Dec 06, 2022 0.3000 0.3100 0.2306 0.2750 474,827 -0.03(-8.36%)
Dec 05, 2022 0.3300 0.3478 0.2900 0.3001 162,748 -0.02(-6.54%)
Dec 02, 2022 0.3200 0.3502 0.2800 0.3211 435,494 +0.01(+1.90%)
Dec 01, 2022 0.3300 0.3699 0.3052 0.3151 259,270 -0.01(-4.52%)
Nov 30, 2022 0.3880 0.4112 0.3300 0.3300 206,631 -0.06(-14.84%)
Nov 29, 2022 0.4583 0.4583 0.3000 0.3875 96,219 -0.05(-11.93%)
Nov 28, 2022 0.4800 0.4801 0.4300 0.4400 131,355 -0.04(-8.35%)
Nov 25, 2022 0.5094 0.5094 0.4630 0.4801 14,840 +0.02(+4.23%)
Nov 23, 2022 0.4601 0.4872 0.4600 0.4606 23,348 +0.00(+0.02%)
Nov 22, 2022 0.4910 0.4987 0.4600 0.4605 139,891 -0.03(-6.04%)
Nov 21, 2022 0.5389 0.5440 0.4876 0.4901 66,810 -0.06(-10.87%)
Nov 18, 2022 0.5400 0.5600 0.5176 0.5499 69,045 -0.01(-1.73%)
Nov 17, 2022 0.5697 0.5850 0.5399 0.5596 79,330 -0.02(-3.52%)
Nov 16, 2022 0.5900 0.5920 0.5500 0.5800 29,756 +0.01(+1.75%)
Nov 15, 2022 0.6000 0.6399 0.5311 0.5700 89,944 +0.00(+0.00%)
Nov 14, 2022 0.4700 0.6144 0.4680 0.5700 139,301 +0.08(+15.69%)
Nov 11, 2022 0.5164 0.5164 0.4624 0.4927 85,182 -0.01(-1.44%)
Nov 10, 2022 0.5060 0.5100 0.4829 0.4999 33,390 +0.02(+4.12%)
Nov 09, 2022 0.5113 0.5251 0.4690 0.4801 13,783 -0.02(-4.93%)
Nov 08, 2022 0.4900 0.5246 0.4797 0.5050 57,304 +0.01(+2.02%)
Nov 07, 2022 0.4788 0.5000 0.4612 0.4950 62,778 +0.01(+2.53%)
Nov 04, 2022 0.5000 0.5150 0.4606 0.4828 93,310 -0.01(-2.39%)
Nov 03, 2022 0.5068 0.5269 0.4900 0.4946 83,448 -0.02(-3.40%)
Nov 02, 2022 0.5276 0.5465 0.4967 0.5120 26,594 -0.03(-4.66%)
Nov 01, 2022 0.5461 0.5461 0.5370 0.5370 27,251 +0.01(+1.32%)
Oct 31, 2022 0.5300 0.5523 0.5255 0.5300 30,654 -0.01(-1.85%)
Oct 28, 2022 0.5751 0.5850 0.5356 0.5400 49,581 -0.03(-6.07%)
Oct 27, 2022 0.5652 0.6000 0.5574 0.5749 70,584 +0.01(+1.72%)
Oct 26, 2022 0.5925 0.6100 0.5273 0.5652 45,810 -0.00(-0.86%)
Oct 25, 2022 0.5400 0.5899 0.5340 0.5701 38,250 +0.01(+0.90%)
Oct 24, 2022 0.5300 0.5799 0.4901 0.5650 66,906 +0.02(+2.80%)
Oct 21, 2022 0.6000 0.6180 0.5163 0.5496 140,428 -0.04(-6.32%)
Oct 20, 2022 0.6000 0.6449 0.5644 0.5867 102,330 -0.01(-2.22%)
Oct 19, 2022 0.5700 0.6200 0.5500 0.6000 154,730 +0.02(+2.90%)
Oct 18, 2022 0.5300 0.6100 0.5177 0.5831 127,540 -0.03(-4.39%)
Oct 17, 2022 0.6000 0.6100 0.5438 0.6099 146,901 +0.03(+5.54%)
Oct 14, 2022 0.5622 0.6300 0.5601 0.5779 12,896 +0.02(+2.90%)
Oct 13, 2022 0.5471 0.6350 0.5471 0.5616 50,927 -0.03(-5.04%)
Oct 12, 2022 0.5900 0.6688 0.5550 0.5914 132,915 +0.00(+0.24%)
Oct 11, 2022 0.5000 0.5965 0.4700 0.5900 251,730 +0.09(+17.09%)
Oct 10, 2022 0.5000 0.5500 0.4700 0.5039 92,192 -0.03(-6.25%)
Oct 07, 2022 0.5999 0.6009 0.5272 0.5375 73,166 -0.03(-5.80%)
Oct 06, 2022 0.5538 0.6200 0.5538 0.5706 46,449 +0.01(+1.21%)
Oct 05, 2022 0.6160 0.6180 0.5268 0.5638 112,716 -0.03(-4.47%)
Oct 04, 2022 0.5900 0.6281 0.5800 0.5902 99,664 -0.02(-3.25%)
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.