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 (%)
Jan 31, 2018 3.720 3.877 3.460 3.570 1,157,462 -0.22(-5.80%)
Jan 30, 2018 3.720 3.890 3.710 3.790 946,865 -0.05(-1.30%)
Jan 29, 2018 3.990 4.089 3.680 3.840 1,405,906 -0.15(-3.76%)
Jan 26, 2018 4.300 4.320 3.990 3.990 1,126,295 -0.17(-4.09%)
Jan 25, 2018 4.050 4.280 4.010 4.160 1,152,113 +0.14(+3.48%)
Jan 24, 2018 4.020 4.150 3.830 4.020 1,720,114 +0.12(+3.08%)
Jan 23, 2018 4.000 4.372 3.860 3.900 4,459,353 +0.06(+1.56%)
Jan 22, 2018 3.460 4.100 3.350 3.840 4,802,628 +0.55(+16.72%)
Jan 19, 2018 3.150 3.690 3.130 3.290 6,912,124 -0.11(-3.24%)
Jan 18, 2018 3.020 3.440 2.700 3.400 2,468,537 +0.54(+18.88%)
Jan 17, 2018 2.960 3.150 2.730 2.860 2,158,904 -0.64(-18.29%)
Jan 16, 2018 3.680 3.829 3.450 3.500 916,109 -0.14(-3.85%)
Jan 12, 2018 3.640 3.640 3.640 0 -0.07(-1.89%)
Jan 11, 2018 3.480 3.790 3.310 3.710 1,273,953 +0.34(+10.09%)
Jan 10, 2018 3.489 3.370 1,051,539 +0.19(+5.97%)
Jan 09, 2018 3.350 3.670 3.150 3.180 2,077,685 -0.22(-6.47%)
Jan 08, 2018 3.580 3.800 3.360 3.400 1,528,909 -0.07(-2.02%)
Jan 05, 2018 3.390 4.550 3.300 3.470 6,628,710 -0.56(-13.90%)
Jan 04, 2018 2.700 4.090 2.420 4.030 12,267,142 +1.74(+75.98%)
Jan 03, 2018 2.150 2.350 2.120 2.290 794,440 +0.18(+8.53%)
Jan 02, 2018 2.050 2.150 2.030 2.110 405,198 +0.08(+3.94%)
Dec 29, 2017 2.030 2.030 2.030 0 -0.02(-0.98%)
Dec 28, 2017 2.090 2.220 1.970 2.050 778,200 -0.02(-0.97%)
Dec 27, 2017 2.260 2.329 2.020 2.070 1,684,808 +0.13(+6.70%)
Dec 26, 2017 1.940 2.080 1.900 1.940 971,170 +0.00(+0.00%)
Dec 22, 2017 1.920 1.950 1.860 1.940 180,687 +0.04(+2.11%)
Dec 21, 2017 1.880 2.050 1.850 1.900 553,452 +0.06(+3.26%)
Dec 20, 2017 1.770 1.872 1.740 1.840 331,330 +0.07(+3.95%)
Dec 19, 2017 1.820 1.820 1.750 1.770 152,045 -0.04(-2.21%)
Dec 18, 2017 1.830 1.830 1.770 1.810 122,597 +0.02(+1.12%)
Dec 15, 2017 1.760 1.810 1.740 1.790 145,702 +0.02(+1.13%)
Dec 14, 2017 1.830 1.860 1.750 1.770 217,829 -0.03(-1.67%)
Dec 13, 2017 1.770 1.840 1.711 1.800 283,559 +0.01(+0.56%)
Dec 12, 2017 1.840 1.859 1.740 1.790 499,603 -0.06(-3.24%)
Dec 11, 2017 1.920 1.933 1.810 1.850 227,258 -0.04(-2.10%)
Dec 08, 2017 1.890 1.930 1.870 1.890 238,354 -0.00(-0.02%)
Dec 07, 2017 1.880 1.940 1.850 1.890 220,174 +0.01(+0.48%)
Dec 06, 2017 1.920 2.010 1.860 1.881 150,814 -0.05(-2.54%)
Dec 05, 2017 1.910 2.009 1.890 1.930 273,803 +0.04(+1.91%)
Dec 04, 2017 2.080 2.100 1.890 1.894 424,896 -0.14(-6.71%)
Dec 01, 2017 2.150 2.150 2.000 2.030 346,208 -0.10(-4.69%)
Nov 30, 2017 2.160 2.200 2.080 2.130 178,053 -0.01(-0.47%)
Nov 29, 2017 2.230 2.239 2.120 2.140 349,665 -0.05(-2.28%)
Nov 28, 2017 2.220 2.230 2.160 2.190 147,519 -0.02(-0.90%)
Nov 27, 2017 2.230 2.250 2.180 2.210 151,774 +0.01(+0.45%)
Nov 24, 2017 2.260 2.260 2.170 2.200 279,414 -0.05(-2.22%)
Nov 22, 2017 2.260 2.300 2.230 2.250 229,044 +0.02(+0.90%)
Nov 21, 2017 2.220 2.299 2.160 2.230 410,108 +0.08(+3.72%)
Nov 20, 2017 2.140 2.230 2.120 2.150 508,731 +0.04(+1.90%)
Nov 17, 2017 2.100 2.180 2.080 2.110 306,075 -0.01(-0.47%)
Nov 16, 2017 2.100 2.209 2.090 2.120 312,015 +0.03(+1.44%)
Nov 15, 2017 2.150 2.150 2.050 2.090 194,663 -0.09(-4.09%)
Nov 14, 2017 2.210 2.220 2.080 2.179 253,782 -0.02(-0.95%)
Nov 13, 2017 2.390 2.390 2.061 2.200 508,241 -0.18(-7.56%)
Nov 10, 2017 2.360 2.420 2.321 2.380 382,176 +0.00(+0.00%)
Nov 09, 2017 2.430 2.520 2.250 2.380 625,460 -0.17(-6.67%)
Nov 08, 2017 3.000 3.030 2.350 2.550 3,683,361 +0.31(+13.84%)
Nov 07, 2017 2.480 2.500 2.110 2.240 963,399 -0.21(-8.57%)
Nov 06, 2017 2.430 2.560 2.290 2.450 531,130 +0.01(+0.41%)
Nov 03, 2017 2.370 2.450 2.260 2.440 332,268 +0.07(+2.95%)
Nov 02, 2017 2.330 2.490 2.290 2.370 328,870 +0.11(+4.87%)
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.