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 (%)
Jul 29, 2016 2.450 2.470 2.400 2.430 4,692 +0.01(+0.41%)
Jul 28, 2016 2.400 2.500 2.400 2.420 2,400 +0.01(+0.41%)
Jul 27, 2016 2.425 2.530 2.410 2.410 7,385 +0.00(+0.00%)
Jul 26, 2016 2.440 2.520 2.400 2.410 6,002 -0.04(-1.63%)
Jul 25, 2016 2.470 2.550 2.410 2.450 3,632 +0.01(+0.41%)
Jul 22, 2016 2.460 2.610 2.300 2.440 21,023 +0.06(+2.52%)
Jul 21, 2016 2.540 2.540 2.380 2.380 15,183 -0.15(-5.93%)
Jul 20, 2016 2.550 2.690 2.400 2.530 117,347 +0.04(+1.61%)
Jul 19, 2016 2.560 3.090 2.450 2.490 375,012 -0.11(-4.23%)
Jul 18, 2016 2.640 2.640 2.531 2.600 1,558 -0.02(-0.76%)
Jul 15, 2016 2.630 2.650 2.610 2.620 3,197 -0.02(-0.76%)
Jul 14, 2016 2.650 2.650 2.610 2.640 12,737 -0.01(-0.38%)
Jul 13, 2016 2.570 2.700 2.340 2.650 67,368 +0.03(+1.15%)
Jul 12, 2016 2.660 2.750 2.600 2.620 43,204 -0.04(-1.50%)
Jul 11, 2016 2.700 2.740 2.640 2.660 16,987 -0.05(-1.85%)
Jul 08, 2016 2.700 2.730 2.730 2.710 29,610 -0.02(-0.73%)
Jul 07, 2016 2.800 2.800 2.300 2.730 64,180 +0.01(+0.37%)
Jul 05, 2016 2.590 2.850 2.590 2.720 9,641 +0.00(+0.00%)
Jul 01, 2016 2.650 2.720 2.720 2.720 17,900 +0.00(+0.00%)
Jun 30, 2016 2.550 2.770 2.550 2.720 18,524 +0.21(+8.37%)
Jun 29, 2016 2.540 2.720 2.430 2.510 14,786 +0.06(+2.45%)
Jun 28, 2016 2.360 2.570 2.330 2.450 23,093 +0.22(+9.87%)
Jun 27, 2016 2.220 2.430 2.070 2.230 53,367 -0.10(-4.29%)
Jun 24, 2016 2.600 2.764 2.600 2.330 89,567 -0.28(-10.73%)
Jun 23, 2016 2.770 2.840 2.600 2.610 20,907 -0.22(-7.77%)
Jun 22, 2016 2.810 2.830 2.810 2.830 268 +0.00(+0.00%)
Jun 21, 2016 2.790 2.830 2.720 2.830 1,392 -0.05(-1.74%)
Jun 20, 2016 2.720 2.920 2.720 2.880 8,344 +0.15(+5.49%)
Jun 17, 2016 2.720 2.800 2.720 2.730 9,183 -0.06(-2.15%)
Jun 16, 2016 2.750 2.800 2.720 2.790 7,085 -0.01(-0.36%)
Jun 15, 2016 2.870 2.870 2.700 2.800 3,239 -0.09(-3.11%)
Jun 14, 2016 2.950 3.040 2.800 2.890 22,493 -0.14(-4.62%)
Jun 13, 2016 2.980 3.030 2.870 3.030 20,774 +0.04(+1.34%)
Jun 10, 2016 2.974 2.990 2.900 2.990 5,165 -0.07(-2.29%)
Jun 09, 2016 3.080 3.080 2.936 3.060 1,748 +0.02(+0.66%)
Jun 08, 2016 2.971 3.070 2.971 3.040 4,785 -0.02(-0.65%)
Jun 07, 2016 3.090 3.090 2.930 3.060 10,871 -0.03(-0.97%)
Jun 06, 2016 2.900 3.090 2.900 3.090 11,154 +0.22(+7.67%)
Jun 03, 2016 2.900 3.090 2.870 2.870 12,463 +0.03(+1.06%)
Jun 02, 2016 3.000 3.050 2.840 2.840 8,598 -0.17(-5.65%)
Jun 01, 2016 2.850 3.090 2.850 3.010 18,903 +0.12(+4.15%)
May 31, 2016 2.700 3.090 2.700 2.890 26,751 +0.17(+6.25%)
May 27, 2016 2.820 2.720 2.720 2.720 56,300 -0.11(-3.89%)
May 26, 2016 2.860 2.940 2.820 2.830 4,668 +0.00(+0.00%)
May 25, 2016 2.860 2.980 2.830 2.830 7,362 -0.03(-1.05%)
May 24, 2016 3.030 3.030 2.820 2.860 11,528 -0.17(-5.61%)
May 23, 2016 2.920 3.050 2.820 3.030 11,680 +0.16(+5.57%)
May 20, 2016 2.900 3.000 2.870 2.870 14,870 -0.06(-2.05%)
May 19, 2016 3.000 3.024 2.909 2.930 9,459 -0.09(-2.98%)
May 18, 2016 2.930 3.080 2.810 3.020 45,252 +0.12(+4.14%)
May 17, 2016 3.100 3.110 2.820 2.900 78,259 -0.13(-4.29%)
May 16, 2016 2.960 2.960 2.930 3.030 108,021 +0.07(+2.36%)
May 13, 2016 2.750 4.170 2.750 2.960 1,287,185 +0.55(+22.82%)
May 12, 2016 2.490 2.660 2.400 2.410 19,698 +0.00(+0.00%)
May 11, 2016 2.300 2.560 2.300 2.410 6,868 +0.09(+3.88%)
May 10, 2016 2.350 2.480 2.320 2.320 13,242 +0.00(+0.00%)
May 09, 2016 2.540 2.610 2.320 2.320 24,670 -0.21(-8.30%)
May 06, 2016 2.600 2.870 2.487 2.530 19,809 -0.16(-5.95%)
May 05, 2016 2.750 2.790 2.600 2.690 17,788 -0.04(-1.47%)
May 04, 2016 2.730 2.900 2.600 2.730 19,816 +0.15(+5.81%)
May 03, 2016 2.700 3.090 2.580 2.580 16,987 -0.22(-7.86%)
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.