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 31, 2017 7.380 8.580 6.900 6.920 7,422,799 -0.39(-5.34%)
Mar 30, 2017 6.980 7.950 6.615 7.310 5,169,316 +0.76(+11.60%)
Mar 29, 2017 7.150 7.810 6.400 6.550 3,251,914 -0.75(-10.27%)
Mar 28, 2017 7.890 8.390 7.020 7.300 4,995,633 -2.25(-23.56%)
Mar 27, 2017 12.00 12.01 8.880 9.550 17,327,730 -0.10(-1.04%)
Mar 24, 2017 6.440 13.25 5.970 9.650 53,729,376 +5.72(+145.55%)
Mar 23, 2017 3.330 4.900 2.850 3.930 45,325,096 +1.79(+83.64%)
Mar 22, 2017 2.000 2.190 1.980 2.140 481,383 +0.17(+8.63%)
Mar 21, 2017 2.120 2.140 1.950 1.970 80,162 -0.17(-7.94%)
Mar 20, 2017 2.060 2.140 1.960 2.140 64,605 +0.08(+3.88%)
Mar 17, 2017 2.060 2.150 1.980 2.060 100,466 +0.01(+0.49%)
Mar 16, 2017 2.180 2.225 2.040 2.050 83,028 -0.10(-4.65%)
Mar 15, 2017 2.250 2.250 2.150 2.150 101,299 -0.12(-5.29%)
Mar 14, 2017 2.240 2.270 2.170 2.270 43,402 +0.00(+0.00%)
Mar 13, 2017 2.250 2.400 2.070 2.270 193,138 -0.01(-0.26%)
Mar 10, 2017 2.700 2.700 2.230 2.276 300,492 -0.43(-16.01%)
Mar 09, 2017 2.700 2.800 2.520 2.710 780,912 +0.02(+0.74%)
Mar 08, 2017 2.750 2.890 2.600 2.690 663,879 -0.09(-3.24%)
Mar 07, 2017 3.100 4.080 2.760 2.780 2,625,930 -0.26(-8.55%)
Mar 06, 2017 2.760 3.050 2.700 3.040 388,201 +0.23(+8.19%)
Mar 03, 2017 2.800 2.940 2.720 2.810 299,548 -0.01(-0.36%)
Mar 02, 2017 3.200 3.500 2.700 2.820 1,155,800 -0.35(-11.04%)
Mar 01, 2017 2.570 3.250 2.470 3.170 1,546,525 +0.44(+16.12%)
Feb 28, 2017 3.000 3.030 2.560 2.730 2,631,392 -0.45(-14.15%)
Feb 27, 2017 1.320 3.540 1.250 3.180 19,774,472 +1.95(+158.54%)
Feb 24, 2017 1.260 1.374 1.200 1.230 40,420 -0.03(-2.38%)
Feb 23, 2017 1.340 1.390 1.260 1.260 51,524 -0.04(-3.08%)
Feb 22, 2017 1.630 1.790 1.250 1.300 399,048 -0.49(-27.37%)
Feb 21, 2017 1.830 1.895 1.750 1.790 59,271 -0.07(-3.76%)
Feb 17, 2017 1.860 1.860 1.860 0 -0.01(-0.53%)
Feb 16, 2017 1.900 1.900 1.868 1.870 2,575 +0.00(+0.00%)
Feb 15, 2017 1.910 1.920 1.870 1.870 7,446 -0.05(-2.60%)
Feb 14, 2017 1.930 2.040 1.850 1.920 26,476 +0.00(+0.00%)
Feb 13, 2017 1.890 2.090 1.880 1.920 111,248 +0.05(+2.67%)
Feb 10, 2017 1.810 1.870 1.800 1.870 4,098 +0.02(+1.08%)
Feb 09, 2017 1.780 1.920 1.780 1.850 45,358 +0.06(+3.35%)
Feb 08, 2017 1.860 1.870 1.780 1.790 8,960 -0.05(-2.72%)
Feb 07, 2017 1.800 1.940 1.760 1.840 101,982 +0.00(+0.00%)
Feb 06, 2017 1.770 1.880 1.760 1.840 82,451 +0.10(+5.75%)
Feb 03, 2017 1.770 1.800 1.690 1.740 9,644 -0.02(-1.14%)
Feb 02, 2017 1.680 1.760 1.650 1.760 11,989 +0.08(+4.76%)
Feb 01, 2017 1.670 1.720 1.621 1.680 15,556 -0.07(-4.00%)
Jan 31, 2017 1.750 1.830 1.700 1.750 56,694 -0.05(-2.78%)
Jan 30, 2017 1.830 1.840 1.690 1.800 26,601 +0.01(+0.56%)
Jan 27, 2017 1.950 1.950 1.750 1.790 39,899 -0.19(-9.60%)
Jan 26, 2017 1.940 1.980 1.830 1.980 16,928 +0.08(+4.21%)
Jan 25, 2017 1.960 1.990 1.860 1.900 7,751 -0.10(-5.00%)
Jan 24, 2017 2.030 2.060 1.870 2.000 45,324 +0.01(+0.50%)
Jan 23, 2017 1.790 2.030 1.731 1.990 97,852 +0.22(+12.43%)
Jan 20, 2017 1.810 1.810 1.620 1.770 5,479 +0.04(+2.31%)
Jan 19, 2017 1.940 1.957 1.730 1.730 54,618 -0.19(-9.89%)
Jan 18, 2017 1.990 1.990 1.900 1.920 12,577 -0.07(-3.52%)
Jan 17, 2017 2.140 2.180 1.930 1.990 126,579 -0.13(-6.13%)
Jan 13, 2017 2.120 2.120 2.120 0 +0.09(+4.43%)
Jan 12, 2017 2.120 2.280 2.000 2.030 86,934 -0.05(-2.40%)
Jan 11, 2017 2.100 2.155 2.070 2.080 5,701 -0.05(-2.35%)
Jan 10, 2017 2.140 2.167 2.044 2.130 18,379 -0.05(-2.29%)
Jan 09, 2017 2.176 2.186 2.110 2.180 16,380 +0.01(+0.51%)
Jan 06, 2017 2.220 2.220 2.040 2.169 14,674 +0.04(+1.83%)
Jan 05, 2017 2.280 2.280 1.900 2.130 58,438 -0.12(-5.12%)
Jan 04, 2017 2.300 2.300 2.140 2.245 46,876 +0.04(+2.05%)
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.