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 31, 2018 2.920 2.950 2.750 2.920 572,606 +0.00(+0.00%)
Jul 30, 2018 2.990 3.000 2.880 2.920 160,017 -0.10(-3.31%)
Jul 27, 2018 3.090 3.120 2.930 3.020 217,900 -0.08(-2.58%)
Jul 26, 2018 3.010 3.220 3.010 3.100 182,989 +0.01(+0.32%)
Jul 25, 2018 3.090 3.100 2.740 3.090 601,315 +0.02(+0.65%)
Jul 24, 2018 3.250 3.299 3.060 3.070 383,127 -0.20(-6.12%)
Jul 23, 2018 3.310 3.210 3.270 86,826 -0.04(-1.21%)
Jul 20, 2018 3.150 3.340 3.150 3.310 158,464 +0.14(+4.42%)
Jul 19, 2018 3.130 3.200 3.130 3.170 204,166 +0.01(+0.32%)
Jul 18, 2018 3.250 3.280 3.150 3.160 148,846 -0.07(-2.17%)
Jul 17, 2018 3.130 3.250 3.100 3.230 168,745 +0.06(+1.89%)
Jul 16, 2018 3.150 3.180 3.100 3.170 231,402 -0.01(-0.31%)
Jul 13, 2018 3.250 3.300 3.160 3.180 234,892 -0.07(-2.15%)
Jul 12, 2018 3.270 3.270 3.240 3.250 147,280 -0.02(-0.61%)
Jul 11, 2018 3.300 3.367 3.221 3.270 196,520 -0.07(-2.10%)
Jul 10, 2018 3.370 3.450 3.330 3.340 209,323 -0.06(-1.76%)
Jul 09, 2018 3.420 3.450 3.320 3.400 267,157 +0.11(+3.34%)
Jul 06, 2018 3.300 3.365 3.250 3.290 273,575 +0.01(+0.30%)
Jul 05, 2018 3.470 3.470 3.220 3.280 406,942 -0.15(-4.37%)
Jul 03, 2018 3.430 3.430 3.430 0 +0.03(+0.88%)
Jul 02, 2018 3.250 3.430 3.210 3.400 493,355 +0.14(+4.29%)
Jun 29, 2018 3.300 3.300 3.190 3.260 250,877 +0.01(+0.31%)
Jun 28, 2018 3.160 3.260 3.090 3.250 447,844 +0.09(+2.85%)
Jun 27, 2018 3.410 3.410 3.110 3.160 622,573 -0.22(-6.51%)
Jun 26, 2018 3.300 3.390 3.220 3.380 383,678 +0.10(+3.05%)
Jun 25, 2018 3.420 3.420 3.220 3.280 434,498 -0.14(-4.09%)
Jun 22, 2018 3.490 3.550 3.400 3.420 425,735 -0.07(-2.01%)
Jun 21, 2018 3.520 3.530 3.400 3.490 495,908 -0.03(-0.85%)
Jun 20, 2018 3.530 3.590 3.450 3.520 644,839 -0.01(-0.28%)
Jun 19, 2018 3.550 3.590 3.470 3.530 572,262 -0.02(-0.56%)
Jun 18, 2018 3.660 3.660 3.470 3.550 664,520 -0.11(-3.01%)
Jun 15, 2018 3.820 3.500 3.660 1,126,104 -0.16(-4.19%)
Jun 14, 2018 3.880 3.880 3.660 3.820 717,114 -0.03(-0.78%)
Jun 13, 2018 3.990 3.990 3.800 3.850 411,987 -0.12(-3.02%)
Jun 12, 2018 3.980 4.119 3.950 3.970 319,153 -0.03(-0.75%)
Jun 11, 2018 3.840 4.079 3.800 4.000 490,722 +0.21(+5.54%)
Jun 08, 2018 3.930 3.940 3.760 3.790 388,620 -0.12(-3.07%)
Jun 07, 2018 3.950 3.960 3.780 3.910 477,196 -0.01(-0.26%)
Jun 06, 2018 3.950 4.030 3.870 3.920 338,428 -0.01(-0.25%)
Jun 05, 2018 4.200 4.230 3.880 3.930 798,152 -0.20(-4.84%)
Jun 04, 2018 3.950 4.320 3.865 4.130 1,068,194 +0.22(+5.63%)
Jun 01, 2018 3.850 3.980 3.801 3.910 316,957 +0.08(+2.09%)
May 31, 2018 3.850 3.850 3.740 3.830 377,756 +0.02(+0.52%)
May 30, 2018 3.650 3.840 3.650 3.810 435,665 +0.16(+4.38%)
May 29, 2018 3.620 3.670 3.550 3.650 314,856 +0.03(+0.83%)
May 25, 2018 3.620 3.620 3.620 0 +0.02(+0.56%)
May 24, 2018 3.620 3.620 3.520 3.600 325,026 +0.05(+1.41%)
May 23, 2018 3.560 3.640 3.460 3.550 275,551 -0.06(-1.66%)
May 22, 2018 3.380 3.640 3.350 3.610 492,746 -0.01(-0.28%)
May 21, 2018 3.710 3.719 3.570 3.620 257,411 -0.07(-1.90%)
May 18, 2018 3.500 3.710 3.500 3.690 348,336 +0.17(+4.83%)
May 17, 2018 3.650 3.680 3.510 3.520 213,935 -0.13(-3.56%)
May 16, 2018 3.520 3.700 3.491 3.650 426,206 +0.14(+3.99%)
May 15, 2018 3.540 3.540 3.390 3.510 454,862 -0.02(-0.57%)
May 14, 2018 3.560 3.590 3.450 3.530 258,928 -0.01(-0.28%)
May 11, 2018 3.760 3.787 3.450 3.540 1,316,166 -0.32(-8.29%)
May 10, 2018 4.050 4.050 3.791 3.860 721,728 -0.09(-2.28%)
May 09, 2018 3.820 4.038 3.750 3.950 686,406 +0.15(+3.95%)
May 08, 2018 3.900 3.910 3.720 3.800 282,470 -0.10(-2.56%)
May 07, 2018 3.810 3.950 3.680 3.900 663,057 +0.22(+5.98%)
May 04, 2018 3.760 3.820 3.550 3.680 441,554 -0.14(-3.66%)
May 03, 2018 4.010 4.080 3.800 3.820 521,131 -0.19(-4.74%)
May 02, 2018 4.000 4.070 3.870 4.010 727,387 +0.11(+2.82%)
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.