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 (%)
Sep 30, 2016 2.360 2.450 2.130 2.270 29,015 -0.07(-2.99%)
Sep 29, 2016 2.420 2.420 2.270 2.340 15,144 -0.08(-3.31%)
Sep 28, 2016 2.420 2.540 2.400 2.420 12,725 +0.00(+0.05%)
Sep 27, 2016 2.470 2.470 2.350 2.419 14,272 -0.05(-2.07%)
Sep 26, 2016 2.550 2.550 2.455 2.470 9,356 -0.02(-0.80%)
Sep 23, 2016 2.570 2.570 2.480 2.490 2,523 +0.08(+3.32%)
Sep 22, 2016 2.480 2.500 2.400 2.410 10,662 -0.05(-2.03%)
Sep 21, 2016 2.410 2.570 2.340 2.460 45,699 -0.03(-1.20%)
Sep 20, 2016 2.467 2.490 2.432 2.490 2,071 +0.05(+1.84%)
Sep 19, 2016 2.550 2.560 2.410 2.445 5,416 +0.01(+0.62%)
Sep 16, 2016 2.556 2.580 2.430 2.430 9,625 +0.00(+0.00%)
Sep 15, 2016 2.380 2.490 2.350 2.430 9,734 +0.03(+1.25%)
Sep 14, 2016 2.430 2.540 2.400 2.400 6,441 -0.08(-3.22%)
Sep 13, 2016 2.360 2.540 2.350 2.480 3,647 +0.06(+2.48%)
Sep 12, 2016 2.410 2.450 2.282 2.420 9,714 +0.10(+4.31%)
Sep 09, 2016 2.430 2.560 2.310 2.320 12,908 -0.20(-7.94%)
Sep 08, 2016 2.460 2.710 2.250 2.520 21,211 +0.10(+4.13%)
Sep 07, 2016 2.650 2.800 2.420 2.420 8,310 -0.23(-8.68%)
Sep 06, 2016 2.750 2.750 2.650 2.650 6,367 -0.06(-2.21%)
Sep 02, 2016 2.657 2.710 2.710 2.710 10,600 +0.06(+2.26%)
Sep 01, 2016 2.540 2.700 2.530 2.650 17,246 +0.15(+5.80%)
Aug 31, 2016 2.520 2.530 2.500 2.505 2,195 -0.01(-0.21%)
Aug 30, 2016 2.570 2.690 2.510 2.510 12,473 -0.03(-1.18%)
Aug 29, 2016 2.510 2.550 2.500 2.540 6,923 +0.08(+3.25%)
Aug 26, 2016 2.534 2.580 2.439 2.460 9,419 -0.15(-5.75%)
Aug 25, 2016 2.700 2.700 2.600 2.610 9,530 +0.01(+0.38%)
Aug 24, 2016 2.600 2.640 2.600 2.600 8,412 +0.00(+0.00%)
Aug 23, 2016 2.540 2.620 2.520 2.600 15,717 +0.10(+4.00%)
Aug 22, 2016 2.500 2.519 2.500 2.500 9,430 +0.06(+2.46%)
Aug 19, 2016 2.450 2.570 2.410 2.440 7,965 +0.00(+0.00%)
Aug 18, 2016 2.570 2.600 2.310 2.440 96,518 -0.03(-1.21%)
Aug 17, 2016 2.440 2.540 2.400 2.470 29,163 +0.07(+2.92%)
Aug 16, 2016 2.400 2.430 2.250 2.400 13,646 +0.00(+0.00%)
Aug 15, 2016 2.300 2.440 2.300 2.400 15,342 +0.16(+7.14%)
Aug 12, 2016 2.260 2.380 2.230 2.240 3,800 +0.00(+0.00%)
Aug 11, 2016 2.233 2.330 2.230 2.240 9,397 +0.03(+1.36%)
Aug 10, 2016 2.220 2.350 2.210 2.210 20,184 -0.07(-3.07%)
Aug 09, 2016 2.330 2.440 2.250 2.280 12,797 -0.05(-2.15%)
Aug 08, 2016 2.500 2.500 2.290 2.330 14,601 -0.07(-2.92%)
Aug 05, 2016 2.486 2.486 2.317 2.400 3,861 -0.05(-2.04%)
Aug 04, 2016 2.360 2.460 2.240 2.450 99,216 +0.01(+0.41%)
Aug 03, 2016 2.420 2.529 2.397 2.440 10,620 +0.02(+0.82%)
Aug 02, 2016 2.490 2.510 2.420 2.420 3,012 +0.01(+0.41%)
Aug 01, 2016 2.400 2.420 2.400 2.410 3,925 -0.02(-0.82%)
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%)
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.