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 (%)
Nov 30, 2018 3.410 3.580 3.250 3.560 301,800 +0.13(+3.79%)
Nov 29, 2018 3.440 3.520 3.400 3.430 140,760 -0.02(-0.58%)
Nov 28, 2018 3.340 3.460 3.310 3.450 199,573 +0.10(+2.99%)
Nov 27, 2018 3.290 3.460 3.240 3.350 281,247 +0.06(+1.82%)
Nov 26, 2018 3.430 3.490 3.230 3.290 212,338 -0.11(-3.24%)
Nov 23, 2018 3.270 3.480 3.250 3.400 124,100 +0.11(+3.34%)
Nov 21, 2018 3.290 3.290 3.290 0 +0.19(+6.13%)
Nov 20, 2018 3.220 3.280 3.050 3.100 348,373 -0.22(-6.63%)
Nov 19, 2018 3.450 3.460 3.220 3.320 328,830 -0.13(-3.77%)
Nov 16, 2018 3.510 3.600 3.400 3.450 314,800 -0.05(-1.43%)
Nov 15, 2018 3.650 3.680 3.380 3.500 440,530 -0.13(-3.58%)
Nov 14, 2018 3.850 3.900 3.550 3.630 391,613 -0.16(-4.22%)
Nov 13, 2018 3.830 3.870 3.700 3.790 210,480 +0.01(+0.26%)
Nov 12, 2018 3.820 3.870 3.570 3.780 382,566 +0.13(+3.56%)
Nov 09, 2018 3.880 3.880 3.460 3.650 610,000 -0.49(-11.84%)
Nov 08, 2018 4.110 4.180 3.910 4.140 389,905 -0.02(-0.48%)
Nov 07, 2018 3.950 4.270 3.900 4.160 679,536 +0.20(+5.05%)
Nov 06, 2018 3.780 3.980 3.760 3.960 157,854 +0.16(+4.21%)
Nov 05, 2018 3.980 3.980 3.670 3.800 196,636 -0.10(-2.56%)
Nov 02, 2018 3.750 3.930 3.680 3.900 308,600 +0.14(+3.72%)
Nov 01, 2018 3.810 3.890 3.690 3.760 229,907 -0.05(-1.31%)
Oct 31, 2018 3.740 3.940 3.608 3.810 352,304 +0.11(+2.97%)
Oct 30, 2018 3.660 3.780 3.570 3.700 152,074 +0.04(+1.09%)
Oct 29, 2018 3.750 3.800 3.570 3.660 255,618 -0.09(-2.40%)
Oct 26, 2018 3.730 3.800 3.560 3.750 324,900 +0.00(+0.00%)
Oct 25, 2018 3.580 3.770 3.479 3.750 366,004 +0.19(+5.34%)
Oct 24, 2018 3.500 3.580 3.350 3.560 432,476 +0.10(+2.89%)
Oct 23, 2018 3.310 3.575 3.270 3.460 561,741 +0.07(+2.06%)
Oct 22, 2018 3.530 3.530 3.225 3.390 617,567 -0.15(-4.24%)
Oct 19, 2018 3.650 3.690 3.440 3.540 534,900 -0.12(-3.28%)
Oct 18, 2018 3.720 3.770 3.540 3.660 383,859 -0.06(-1.61%)
Oct 17, 2018 3.800 3.850 3.620 3.720 345,990 -0.08(-2.11%)
Oct 16, 2018 3.730 3.840 3.620 3.800 408,747 +0.11(+2.98%)
Oct 15, 2018 3.680 3.760 3.500 3.690 395,283 +0.00(+0.00%)
Oct 12, 2018 3.670 3.830 3.580 3.690 518,600 +0.11(+3.07%)
Oct 11, 2018 3.510 3.783 3.510 3.580 420,301 +0.03(+0.85%)
Oct 10, 2018 3.880 3.880 3.440 3.550 1,245,303 -0.29(-7.55%)
Oct 09, 2018 3.900 4.019 3.740 3.840 724,414 -0.12(-3.03%)
Oct 08, 2018 4.140 4.140 3.850 3.960 512,811 -0.20(-4.81%)
Oct 05, 2018 3.960 4.230 3.940 4.160 612,500 +0.19(+4.79%)
Oct 04, 2018 4.210 4.210 3.940 3.970 622,574 -0.24(-5.70%)
Oct 03, 2018 4.360 4.499 3.970 4.210 986,197 -0.16(-3.66%)
Oct 02, 2018 4.570 4.810 4.320 4.370 676,305 -0.15(-3.32%)
Oct 01, 2018 5.100 5.300 4.330 4.520 992,683 -0.53(-10.50%)
Sep 28, 2018 5.380 5.460 4.530 5.050 1,362,300 -0.29(-5.43%)
Sep 27, 2018 5.120 5.450 4.990 5.340 1,277,913 +0.24(+4.71%)
Sep 26, 2018 4.650 5.200 4.510 5.100 2,296,300 +0.48(+10.39%)
Sep 25, 2018 4.410 4.770 4.400 4.620 605,046 +0.19(+4.29%)
Sep 24, 2018 4.340 4.480 4.300 4.430 205,103 +0.06(+1.37%)
Sep 21, 2018 4.530 4.560 4.310 4.370 364,100 -0.22(-4.79%)
Sep 20, 2018 4.600 4.670 4.450 4.590 665,156 +0.28(+6.50%)
Sep 19, 2018 4.140 4.600 4.080 4.310 926,916 +0.20(+4.87%)
Sep 18, 2018 4.060 4.220 4.010 4.110 303,647 +0.03(+0.74%)
Sep 17, 2018 4.020 4.120 3.910 4.080 474,097 +0.08(+2.00%)
Sep 14, 2018 4.060 4.170 3.880 4.000 544,800 -0.03(-0.74%)
Sep 13, 2018 4.130 4.130 3.950 4.030 502,822 -0.12(-2.89%)
Sep 12, 2018 4.380 4.450 4.120 4.150 573,179 -0.20(-4.60%)
Sep 11, 2018 4.340 4.479 4.260 4.350 470,903 +0.00(+0.00%)
Sep 10, 2018 4.650 4.750 4.310 4.350 1,285,282 -0.30(-6.45%)
Sep 07, 2018 4.450 4.820 4.450 4.650 1,038,500 +0.18(+4.03%)
Sep 06, 2018 4.500 4.740 4.420 4.470 812,154 -0.16(-3.46%)
Sep 05, 2018 4.380 4.720 4.220 4.630 1,192,286 +0.23(+5.23%)
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.