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 (%)
Oct 31, 2017 2.610 2.610 2.210 2.240 689,135 -0.34(-13.18%)
Oct 30, 2017 2.570 2.699 2.540 2.580 344,793 -0.01(-0.39%)
Oct 27, 2017 2.460 2.680 2.430 2.590 722,047 +0.10(+4.02%)
Oct 26, 2017 2.540 2.550 2.400 2.490 303,908 -0.07(-2.73%)
Oct 25, 2017 2.560 2.739 2.510 2.560 483,240 -0.05(-1.92%)
Oct 24, 2017 2.600 2.740 2.500 2.610 1,454,915 -0.17(-6.12%)
Oct 23, 2017 2.300 2.940 2.298 2.780 4,051,253 +0.53(+23.56%)
Oct 20, 2017 2.250 2.329 2.150 2.250 211,808 -0.01(-0.44%)
Oct 19, 2017 2.320 2.320 2.175 2.260 420,628 -0.11(-4.64%)
Oct 18, 2017 2.500 2.519 2.300 2.370 1,139,400 -0.13(-5.20%)
Oct 17, 2017 2.320 2.580 2.185 2.500 2,787,871 +0.25(+11.11%)
Oct 16, 2017 1.980 2.440 1.980 2.250 3,112,685 +0.22(+10.84%)
Oct 13, 2017 2.100 2.150 2.010 2.030 516,872 -0.06(-2.87%)
Oct 12, 2017 1.890 2.190 1.870 2.090 1,835,385 +0.19(+10.00%)
Oct 11, 2017 1.870 1.920 1.830 1.900 443,882 +0.01(+0.53%)
Oct 10, 2017 1.800 1.890 1.780 1.890 325,049 +0.07(+3.85%)
Oct 09, 2017 1.900 1.900 1.770 1.820 388,049 -0.06(-3.19%)
Oct 06, 2017 2.020 2.060 1.810 1.880 753,683 -0.18(-8.74%)
Oct 05, 2017 1.850 2.200 1.770 2.060 4,246,062 +0.26(+14.44%)
Oct 04, 2017 1.730 1.950 1.701 1.800 916,571 +0.07(+4.05%)
Oct 03, 2017 1.770 1.805 1.700 1.730 142,382 -0.03(-1.70%)
Oct 02, 2017 1.650 1.780 1.650 1.760 198,953 +0.06(+3.53%)
Sep 29, 2017 1.710 1.740 1.650 1.700 254,152 -0.03(-1.73%)
Sep 28, 2017 1.730 1.770 1.710 1.730 181,884 -0.04(-2.26%)
Sep 27, 2017 1.800 1.800 1.710 1.770 308,241 -0.01(-0.56%)
Sep 26, 2017 1.800 1.840 1.770 1.780 189,050 -0.05(-2.73%)
Sep 25, 2017 1.810 1.830 1.750 1.830 230,576 -0.01(-0.54%)
Sep 22, 2017 1.810 1.860 1.780 1.840 504,901 +0.00(+0.00%)
Sep 21, 2017 1.880 1.900 1.800 1.840 806,361 -0.11(-5.64%)
Sep 20, 2017 2.290 2.350 1.910 1.950 4,228,817 +0.11(+5.98%)
Sep 19, 2017 1.840 1.910 1.810 1.840 132,079 -0.01(-0.54%)
Sep 18, 2017 1.850 1.950 1.830 1.850 477,612 +0.07(+3.93%)
Sep 15, 2017 1.870 1.870 1.780 1.780 268,296 -0.10(-5.32%)
Sep 14, 2017 1.920 1.960 1.851 1.880 172,549 -0.01(-0.53%)
Sep 13, 2017 1.970 1.990 1.870 1.890 241,198 -0.06(-3.08%)
Sep 12, 2017 1.900 2.130 1.870 1.950 1,299,937 +0.05(+2.63%)
Sep 11, 2017 1.860 1.950 1.830 1.900 191,638 +0.02(+1.06%)
Sep 08, 2017 1.820 1.940 1.770 1.880 285,891 +0.06(+3.30%)
Sep 07, 2017 1.710 1.850 1.700 1.820 272,867 +0.11(+6.43%)
Sep 06, 2017 1.850 1.850 1.690 1.710 404,887 -0.13(-7.07%)
Sep 05, 2017 1.949 1.760 1.840 661,795 -0.09(-4.66%)
Sep 01, 2017 1.680 2.250 1.680 1.930 3,593,343 +0.27(+16.27%)
Aug 31, 2017 1.690 1.690 1.590 1.660 355,236 -0.04(-2.35%)
Aug 30, 2017 1.810 1.866 1.670 1.700 340,623 -0.13(-7.10%)
Aug 29, 2017 1.850 1.910 1.710 1.830 304,686 -0.05(-2.66%)
Aug 28, 2017 1.910 1.950 1.830 1.880 201,208 -0.02(-1.05%)
Aug 25, 2017 1.970 2.010 1.750 1.900 1,173,177 -0.09(-4.52%)
Aug 24, 2017 2.020 2.050 1.900 1.990 453,502 -0.06(-2.93%)
Aug 23, 2017 2.000 2.080 1.920 2.050 225,260 +0.06(+3.02%)
Aug 22, 2017 2.020 2.065 1.910 1.990 139,042 -0.04(-1.97%)
Aug 21, 2017 2.080 2.107 1.990 2.030 132,389 -0.06(-2.87%)
Aug 18, 2017 2.140 2.170 2.070 2.090 150,426 -0.05(-2.34%)
Aug 17, 2017 2.210 2.300 2.110 2.140 103,423 -0.09(-4.04%)
Aug 16, 2017 2.280 2.300 2.160 2.230 86,213 -0.04(-1.76%)
Aug 15, 2017 2.190 2.330 2.100 2.270 285,831 +0.12(+5.58%)
Aug 14, 2017 2.200 2.200 2.130 2.150 118,627 -0.07(-3.15%)
Aug 11, 2017 2.100 2.220 2.060 2.220 112,780 +0.12(+5.71%)
Aug 10, 2017 2.160 2.180 2.090 2.100 188,576 -0.15(-6.67%)
Aug 09, 2017 2.450 2.450 2.080 2.250 465,377 -0.05(-2.17%)
Aug 08, 2017 2.220 2.480 2.200 2.300 465,745 +0.06(+2.68%)
Aug 07, 2017 2.250 2.300 2.160 2.240 161,688 +0.00(+0.00%)
Aug 04, 2017 2.300 2.150 2.240 170,002 +0.04(+1.82%)
Aug 03, 2017 2.110 2.290 2.090 2.200 211,099 +0.04(+1.85%)
Aug 02, 2017 2.220 2.220 2.060 2.160 207,962 -0.08(-3.57%)
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.