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 28, 2019 1.720 1.740 1.640 1.660 461,000 -0.04(-2.35%)
Jun 27, 2019 1.690 1.780 1.690 1.700 281,546 +0.01(+0.59%)
Jun 26, 2019 1.700 1.710 1.650 1.690 373,104 -0.01(-0.59%)
Jun 25, 2019 1.750 1.820 1.700 1.700 164,676 -0.04(-2.30%)
Jun 24, 2019 1.830 1.846 1.690 1.740 240,579 -0.07(-3.87%)
Jun 21, 2019 1.910 1.917 1.780 1.810 197,100 -0.08(-4.23%)
Jun 20, 2019 1.970 2.050 1.820 1.890 189,350 -0.07(-3.57%)
Jun 19, 2019 1.820 1.980 1.750 1.960 172,995 +0.12(+6.52%)
Jun 18, 2019 1.940 2.010 1.810 1.840 316,075 -0.09(-4.66%)
Jun 17, 2019 1.900 2.060 1.850 1.930 523,004 -0.22(-10.23%)
Jun 14, 2019 2.190 2.280 2.120 2.150 151,200 +0.00(+0.00%)
Jun 13, 2019 2.130 2.190 2.100 2.150 154,025 +0.04(+1.90%)
Jun 12, 2019 2.080 2.130 2.060 2.110 71,669 +0.03(+1.44%)
Jun 11, 2019 2.100 2.150 2.050 2.080 97,285 -0.02(-0.95%)
Jun 10, 2019 2.160 2.200 2.060 2.100 108,800 -0.07(-3.23%)
Jun 07, 2019 2.068 2.220 2.062 2.170 197,000 +0.10(+4.83%)
Jun 06, 2019 2.120 2.170 2.050 2.070 94,678 -0.06(-2.82%)
Jun 05, 2019 2.140 2.140 2.050 2.130 78,502 +0.02(+0.95%)
Jun 04, 2019 2.050 2.200 1.940 2.110 178,631 +0.10(+4.98%)
Jun 03, 2019 2.120 2.120 1.975 2.010 178,852 -0.05(-2.43%)
May 31, 2019 2.020 2.090 2.020 2.060 98,900 +0.03(+1.48%)
May 30, 2019 2.180 2.270 1.950 2.030 896,844 -0.14(-6.45%)
May 29, 2019 2.240 2.260 2.160 2.170 164,059 -0.10(-4.41%)
May 28, 2019 2.270 2.339 2.250 2.270 101,962 -0.03(-1.30%)
May 24, 2019 2.230 2.418 2.220 2.300 132,700 +0.08(+3.60%)
May 23, 2019 2.260 2.260 2.170 2.220 191,406 -0.04(-1.77%)
May 22, 2019 2.310 2.360 2.200 2.260 201,888 -0.07(-3.00%)
May 21, 2019 2.350 2.380 2.305 2.330 80,272 -0.01(-0.43%)
May 20, 2019 2.330 2.370 2.280 2.340 59,351 -0.01(-0.43%)
May 17, 2019 2.280 2.400 2.280 2.350 153,200 -0.02(-0.84%)
May 16, 2019 2.490 2.500 2.330 2.370 218,065 -0.10(-4.05%)
May 15, 2019 2.520 2.565 2.450 2.470 116,802 -0.06(-2.37%)
May 14, 2019 2.320 2.530 2.260 2.530 201,937 +0.21(+9.05%)
May 13, 2019 2.300 2.330 2.210 2.320 185,066 -0.01(-0.43%)
May 10, 2019 2.420 2.500 2.310 2.330 232,000 -0.15(-6.05%)
May 09, 2019 2.430 2.530 2.350 2.480 277,630 +0.03(+1.22%)
May 08, 2019 2.520 2.520 2.360 2.450 339,249 -0.10(-3.92%)
May 07, 2019 2.540 2.590 2.530 2.550 171,571 +0.00(+0.00%)
May 06, 2019 2.590 2.600 2.520 2.550 133,361 -0.04(-1.54%)
May 03, 2019 2.480 2.600 2.450 2.590 424,900 +0.10(+4.02%)
May 02, 2019 2.470 2.510 2.440 2.490 118,844 -0.01(-0.40%)
May 01, 2019 2.500 2.530 2.370 2.500 478,879 +0.00(+0.00%)
Apr 30, 2019 2.520 2.620 2.500 2.500 251,575 +0.01(+0.40%)
Apr 29, 2019 2.560 2.560 2.480 2.490 104,999 -0.03(-1.19%)
Apr 26, 2019 2.610 2.610 2.480 2.520 197,800 -0.08(-3.08%)
Apr 25, 2019 2.530 2.610 2.460 2.600 172,485 +0.07(+2.77%)
Apr 24, 2019 2.580 2.660 2.520 2.530 187,234 -0.04(-1.56%)
Apr 23, 2019 2.590 2.630 2.520 2.570 219,319 -0.01(-0.39%)
Apr 22, 2019 2.590 2.620 2.520 2.580 169,225 +0.01(+0.39%)
Apr 18, 2019 2.540 2.610 2.510 2.570 126,300 +0.00(+0.00%)
Apr 17, 2019 2.630 2.680 2.510 2.570 257,394 -0.06(-2.28%)
Apr 16, 2019 2.750 2.790 2.590 2.630 167,665 -0.09(-3.31%)
Apr 15, 2019 2.800 2.826 2.660 2.720 240,534 -0.07(-2.51%)
Apr 12, 2019 2.730 2.810 2.660 2.790 272,200 +0.07(+2.57%)
Apr 11, 2019 3.070 3.070 2.650 2.720 544,052 -0.34(-11.11%)
Apr 10, 2019 2.860 3.240 2.590 3.060 1,281,311 +0.21(+7.37%)
Apr 09, 2019 2.530 2.870 2.520 2.850 698,141 +0.33(+13.10%)
Apr 08, 2019 2.650 2.650 2.490 2.520 191,545 -0.11(-4.18%)
Apr 05, 2019 2.560 2.640 2.530 2.630 273,100 +0.07(+2.73%)
Apr 04, 2019 2.580 2.593 2.450 2.560 149,806 +0.00(+0.00%)
Apr 03, 2019 2.600 2.720 2.530 2.560 236,873 -0.06(-2.29%)
Apr 02, 2019 2.430 2.640 2.410 2.620 355,240 +0.20(+8.26%)
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.