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 30, 2022 0.9300 1.040 0.8500 1.030 8,548,540 +0.04(+4.04%)
Jun 29, 2022 1.050 1.330 0.9105 0.9900 102,550,576 +0.15(+17.86%)
Jun 28, 2022 0.5520 1.110 0.5520 0.8400 33,651,840 +0.29(+52.17%)
Jun 27, 2022 0.5400 0.5720 0.5320 0.5520 155,990 +0.01(+1.38%)
Jun 24, 2022 0.5500 0.5633 0.5251 0.5445 718,678 +0.02(+3.71%)
Jun 23, 2022 0.5423 0.5862 0.5151 0.5250 296,598 -0.02(-2.81%)
Jun 22, 2022 0.5490 0.6025 0.5300 0.5402 239,586 -0.03(-4.89%)
Jun 21, 2022 0.5549 0.5749 0.5234 0.5680 164,017 +0.01(+2.36%)
Jun 17, 2022 0.5705 0.5763 0.5410 0.5549 163,236 -0.01(-2.03%)
Jun 16, 2022 0.5900 0.5900 0.4890 0.5664 363,920 -0.01(-2.34%)
Jun 15, 2022 0.4700 0.5800 0.4600 0.5800 863,753 +0.11(+24.73%)
Jun 14, 2022 0.4954 0.4954 0.4600 0.4650 298,037 -0.03(-7.00%)
Jun 13, 2022 0.5300 0.5462 0.4606 0.5000 275,885 -0.06(-10.23%)
Jun 10, 2022 0.6100 0.6100 0.5255 0.5570 259,079 -0.05(-7.93%)
Jun 09, 2022 0.5361 0.6380 0.5361 0.6050 954,022 +0.07(+12.85%)
Jun 08, 2022 0.4955 0.5400 0.4955 0.5361 401,707 +0.02(+4.52%)
Jun 07, 2022 0.5400 0.5420 0.5000 0.5129 417,380 +0.01(+1.73%)
Jun 06, 2022 0.5100 0.5250 0.4900 0.5042 412,723 -0.02(-3.04%)
Jun 03, 2022 0.5439 0.5471 0.5000 0.5200 382,340 -0.02(-2.80%)
Jun 02, 2022 0.5557 0.5557 0.5209 0.5350 502,534 -0.02(-3.34%)
Jun 01, 2022 0.5600 0.5994 0.5302 0.5535 883,346 -0.01(-1.16%)
May 31, 2022 0.5502 0.5800 0.5451 0.5600 691,977 +0.02(+3.70%)
May 27, 2022 0.5600 0.5700 0.5299 0.5400 617,175 +0.00(+0.00%)
May 26, 2022 0.5600 0.5650 0.5253 0.5400 750,542 -0.03(-4.85%)
May 25, 2022 0.5800 0.5900 0.5152 0.5675 1,588,633 -0.02(-3.81%)
May 24, 2022 0.6000 0.6390 0.5351 0.5900 4,263,191 +0.03(+5.36%)
May 23, 2022 0.5500 0.6500 0.5301 0.5600 4,079,731 -0.01(-1.32%)
May 20, 2022 0.6240 0.6257 0.5567 0.5675 133,438 -0.05(-8.32%)
May 19, 2022 0.6347 0.6530 0.5882 0.6190 91,785 -0.00(-0.51%)
May 18, 2022 0.6807 0.6890 0.6000 0.6222 115,577 -0.05(-7.99%)
May 17, 2022 0.6300 0.7250 0.5814 0.6762 134,180 +0.05(+7.68%)
May 16, 2022 0.6200 0.6700 0.5650 0.6280 312,836 +0.02(+2.61%)
May 13, 2022 0.5700 0.6439 0.5500 0.6120 464,951 +0.00(+0.34%)
May 12, 2022 0.6236 0.6419 0.5510 0.6099 157,046 +0.01(+1.48%)
May 11, 2022 0.6854 0.7033 0.5801 0.6010 181,777 -0.09(-13.15%)
May 10, 2022 0.6500 0.7150 0.6500 0.6920 113,824 +0.02(+3.61%)
May 09, 2022 0.6600 0.7320 0.6100 0.6679 157,275 -0.06(-8.81%)
May 06, 2022 0.7570 0.7900 0.7103 0.7324 88,164 -0.05(-6.27%)
May 05, 2022 0.8200 0.8450 0.7600 0.7814 121,365 -0.07(-8.07%)
May 04, 2022 0.8300 0.8684 0.7800 0.8500 96,896 -0.00(-0.33%)
May 03, 2022 0.8310 0.8999 0.8287 0.8528 101,882 +0.01(+0.60%)
May 02, 2022 0.8500 0.8901 0.8260 0.8477 214,902 -0.04(-4.68%)
Apr 29, 2022 0.8980 0.9380 0.8800 0.8893 27,907 -0.02(-2.27%)
Apr 28, 2022 0.9500 0.9894 0.8343 0.9100 350,679 -0.07(-7.14%)
Apr 27, 2022 0.8730 1.000 0.8701 0.9800 180,151 +0.08(+8.89%)
Apr 26, 2022 0.9800 1.010 0.8850 0.9000 290,977 -0.07(-6.82%)
Apr 25, 2022 1.000 1.030 0.9550 0.9659 162,957 -0.01(-1.10%)
Apr 22, 2022 1.010 1.020 0.9601 0.9766 101,786 -0.01(-1.42%)
Apr 21, 2022 1.000 1.050 0.9410 0.9907 178,291 -0.06(-5.65%)
Apr 20, 2022 1.120 1.140 1.000 1.050 589,111 -0.09(-7.89%)
Apr 19, 2022 1.050 1.150 1.050 1.140 175,192 +0.06(+5.56%)
Apr 18, 2022 1.030 1.100 1.030 1.080 88,390 -0.01(-0.92%)
Apr 14, 2022 1.050 1.090 1.040 1.090 163,226 +0.02(+1.87%)
Apr 13, 2022 0.9900 1.080 0.9901 1.070 301,831 +0.08(+8.07%)
Apr 12, 2022 1.040 1.040 0.9500 0.9901 635,836 -0.09(-8.32%)
Apr 11, 2022 1.160 1.250 0.9900 1.080 1,645,267 -0.20(-15.62%)
Apr 08, 2022 1.300 1.420 1.250 1.280 2,319,977 -0.17(-11.72%)
Apr 07, 2022 1.630 1.640 1.380 1.450 18,743,694 +0.17(+13.28%)
Apr 06, 2022 1.340 1.340 1.250 1.280 2,470,427 -0.05(-3.76%)
Apr 05, 2022 1.390 1.390 1.300 1.330 92,698 -0.05(-3.62%)
Apr 04, 2022 1.330 1.470 1.320 1.380 578,216 +0.05(+3.76%)
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.