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 (%)
Jun 29, 2018 3.300 3.300 3.190 3.260 250,877 +0.01(+0.31%)
Jun 28, 2018 3.160 3.260 3.090 3.250 447,844 +0.09(+2.85%)
Jun 27, 2018 3.410 3.410 3.110 3.160 622,573 -0.22(-6.51%)
Jun 26, 2018 3.300 3.390 3.220 3.380 383,678 +0.10(+3.05%)
Jun 25, 2018 3.420 3.420 3.220 3.280 434,498 -0.14(-4.09%)
Jun 22, 2018 3.490 3.550 3.400 3.420 425,735 -0.07(-2.01%)
Jun 21, 2018 3.520 3.530 3.400 3.490 495,908 -0.03(-0.85%)
Jun 20, 2018 3.530 3.590 3.450 3.520 644,839 -0.01(-0.28%)
Jun 19, 2018 3.550 3.590 3.470 3.530 572,262 -0.02(-0.56%)
Jun 18, 2018 3.660 3.660 3.470 3.550 664,520 -0.11(-3.01%)
Jun 15, 2018 3.820 3.500 3.660 1,126,104 -0.16(-4.19%)
Jun 14, 2018 3.880 3.880 3.660 3.820 717,114 -0.03(-0.78%)
Jun 13, 2018 3.990 3.990 3.800 3.850 411,987 -0.12(-3.02%)
Jun 12, 2018 3.980 4.119 3.950 3.970 319,153 -0.03(-0.75%)
Jun 11, 2018 3.840 4.079 3.800 4.000 490,722 +0.21(+5.54%)
Jun 08, 2018 3.930 3.940 3.760 3.790 388,620 -0.12(-3.07%)
Jun 07, 2018 3.950 3.960 3.780 3.910 477,196 -0.01(-0.26%)
Jun 06, 2018 3.950 4.030 3.870 3.920 338,428 -0.01(-0.25%)
Jun 05, 2018 4.200 4.230 3.880 3.930 798,152 -0.20(-4.84%)
Jun 04, 2018 3.950 4.320 3.865 4.130 1,068,194 +0.22(+5.63%)
Jun 01, 2018 3.850 3.980 3.801 3.910 316,957 +0.08(+2.09%)
May 31, 2018 3.850 3.850 3.740 3.830 377,756 +0.02(+0.52%)
May 30, 2018 3.650 3.840 3.650 3.810 435,665 +0.16(+4.38%)
May 29, 2018 3.620 3.670 3.550 3.650 314,856 +0.03(+0.83%)
May 25, 2018 3.620 3.620 3.620 0 +0.02(+0.56%)
May 24, 2018 3.620 3.620 3.520 3.600 325,026 +0.05(+1.41%)
May 23, 2018 3.560 3.640 3.460 3.550 275,551 -0.06(-1.66%)
May 22, 2018 3.380 3.640 3.350 3.610 492,746 -0.01(-0.28%)
May 21, 2018 3.710 3.719 3.570 3.620 257,411 -0.07(-1.90%)
May 18, 2018 3.500 3.710 3.500 3.690 348,336 +0.17(+4.83%)
May 17, 2018 3.650 3.680 3.510 3.520 213,935 -0.13(-3.56%)
May 16, 2018 3.520 3.700 3.491 3.650 426,206 +0.14(+3.99%)
May 15, 2018 3.540 3.540 3.390 3.510 454,862 -0.02(-0.57%)
May 14, 2018 3.560 3.590 3.450 3.530 258,928 -0.01(-0.28%)
May 11, 2018 3.760 3.787 3.450 3.540 1,316,166 -0.32(-8.29%)
May 10, 2018 4.050 4.050 3.791 3.860 721,728 -0.09(-2.28%)
May 09, 2018 3.820 4.038 3.750 3.950 686,406 +0.15(+3.95%)
May 08, 2018 3.900 3.910 3.720 3.800 282,470 -0.10(-2.56%)
May 07, 2018 3.810 3.950 3.680 3.900 663,057 +0.22(+5.98%)
May 04, 2018 3.760 3.820 3.550 3.680 441,554 -0.14(-3.66%)
May 03, 2018 4.010 4.080 3.800 3.820 521,131 -0.19(-4.74%)
May 02, 2018 4.000 4.070 3.870 4.010 727,387 +0.11(+2.82%)
May 01, 2018 4.040 4.140 3.820 3.900 1,162,239 -0.09(-2.26%)
Apr 30, 2018 3.670 4.070 3.670 3.990 1,452,505 +0.34(+9.32%)
Apr 27, 2018 3.750 3.786 3.540 3.650 690,546 -0.07(-1.88%)
Apr 26, 2018 3.510 3.870 3.510 3.720 1,924,607 +0.19(+5.38%)
Apr 25, 2018 3.440 3.530 3.430 3.530 293,094 +0.06(+1.73%)
Apr 24, 2018 3.400 3.570 3.370 3.470 679,156 +0.08(+2.36%)
Apr 23, 2018 3.440 3.540 3.350 3.390 367,931 -0.05(-1.45%)
Apr 20, 2018 3.390 3.540 3.295 3.440 687,466 +0.06(+1.78%)
Apr 19, 2018 3.470 3.493 3.350 3.380 414,416 -0.10(-2.87%)
Apr 18, 2018 3.700 3.849 3.450 3.480 1,045,490 -0.16(-4.40%)
Apr 17, 2018 3.280 3.690 3.230 3.640 1,616,484 +0.36(+10.98%)
Apr 16, 2018 3.480 3.500 3.230 3.280 627,615 -0.13(-3.81%)
Apr 13, 2018 3.530 3.590 3.370 3.410 562,845 -0.02(-0.58%)
Apr 12, 2018 3.460 3.670 3.436 3.430 607,966 -0.01(-0.29%)
Apr 11, 2018 3.410 3.510 3.350 3.440 462,137 +0.00(+0.00%)
Apr 10, 2018 3.500 3.530 3.361 3.440 319,767 +0.01(+0.29%)
Apr 09, 2018 3.420 3.560 3.300 3.430 601,661 +0.07(+2.08%)
Apr 06, 2018 3.560 3.660 3.350 3.360 588,351 -0.25(-6.93%)
Apr 05, 2018 3.580 3.922 3.580 3.610 775,403 -0.04(-1.10%)
Apr 04, 2018 3.260 3.770 3.250 3.650 1,080,616 +0.25(+7.35%)
Apr 03, 2018 3.460 3.610 3.320 3.400 776,646 -0.09(-2.58%)
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.