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, 2019 0.6293 0.7075 0.6293 0.6645 689,557 +0.04(+6.94%)
Sep 27, 2019 0.6501 0.7140 0.6000 0.6214 569,900 -0.05(-7.49%)
Sep 26, 2019 0.7314 0.7600 0.6501 0.6717 310,199 -0.04(-6.19%)
Sep 25, 2019 0.7060 0.7478 0.6800 0.7160 234,613 +0.01(+1.56%)
Sep 24, 2019 0.7900 0.8188 0.6900 0.7050 654,509 -0.08(-10.49%)
Sep 23, 2019 0.7200 0.8800 0.7200 0.7876 1,150,908 +0.02(+2.29%)
Sep 20, 2019 0.7100 0.7700 0.6800 0.7700 2,067,000 -0.03(-3.75%)
Sep 19, 2019 0.8200 0.8200 0.8000 0.8000 124,929 +0.00(+0.62%)
Sep 18, 2019 0.8500 0.8506 0.7950 0.7951 67,932 -0.03(-4.20%)
Sep 17, 2019 0.8500 0.8773 0.8200 0.8300 124,628 -0.01(-1.28%)
Sep 16, 2019 0.7940 0.8669 0.7820 0.8408 208,892 +0.06(+7.30%)
Sep 13, 2019 0.7800 0.8200 0.7101 0.7836 346,000 -0.02(-2.11%)
Sep 12, 2019 0.8557 0.8557 0.7900 0.8005 294,867 -0.04(-5.00%)
Sep 11, 2019 0.8500 0.8800 0.8260 0.8426 494,914 +0.00(+0.47%)
Sep 10, 2019 0.8250 0.8800 0.8125 0.8387 195,054 +0.01(+1.06%)
Sep 09, 2019 0.8620 0.8760 0.8120 0.8299 145,808 -0.04(-4.17%)
Sep 06, 2019 0.8600 0.9142 0.8452 0.8660 199,900 +0.03(+3.87%)
Sep 05, 2019 0.8682 0.8700 0.8337 0.8337 201,071 -0.02(-1.92%)
Sep 04, 2019 0.8459 0.8700 0.8459 0.8500 183,904 +0.00(+0.38%)
Sep 03, 2019 0.9200 0.9400 0.8300 0.8468 399,974 -0.08(-8.95%)
Aug 30, 2019 0.9500 0.9500 0.8900 0.9300 230,700 -0.02(-1.93%)
Aug 29, 2019 0.9564 0.9800 0.9400 0.9483 238,666 +0.01(+0.88%)
Aug 28, 2019 0.9500 0.9628 0.9400 0.9400 47,834 -0.01(-1.05%)
Aug 27, 2019 1.020 1.020 0.9400 0.9500 102,786 -0.01(-1.04%)
Aug 26, 2019 0.9500 0.9600 0.9300 0.9600 69,003 +0.01(+0.87%)
Aug 23, 2019 0.9500 0.9700 0.9200 0.9517 208,700 +0.02(+2.33%)
Aug 22, 2019 1.020 1.040 0.9250 0.9300 268,017 -0.07(-7.00%)
Aug 21, 2019 0.9700 1.000 0.9564 1.000 88,015 +0.03(+3.30%)
Aug 20, 2019 0.9900 1.030 0.9564 0.9681 78,577 -0.01(-1.21%)
Aug 19, 2019 1.020 1.070 0.9800 0.9800 151,527 -0.02(-2.00%)
Aug 16, 2019 0.9900 1.020 0.9302 1.000 245,700 +0.05(+5.26%)
Aug 15, 2019 1.050 1.050 0.9300 0.9500 262,824 -0.09(-8.65%)
Aug 14, 2019 1.040 1.099 1.000 1.040 187,949 -0.02(-1.89%)
Aug 13, 2019 1.090 1.160 1.020 1.060 259,121 -0.04(-3.64%)
Aug 12, 2019 1.090 1.150 1.060 1.100 110,533 -0.01(-0.90%)
Aug 09, 2019 1.150 1.190 1.040 1.110 556,700 -0.07(-5.93%)
Aug 08, 2019 1.330 1.330 1.092 1.180 507,138 -0.10(-7.81%)
Aug 07, 2019 1.350 1.400 1.250 1.280 448,729 -0.10(-7.25%)
Aug 06, 2019 1.370 1.400 1.300 1.380 192,376 +0.02(+1.47%)
Aug 05, 2019 1.330 1.370 1.270 1.360 189,867 +0.00(+0.00%)
Aug 02, 2019 1.330 1.360 1.290 1.360 107,700 +0.03(+2.26%)
Aug 01, 2019 1.330 1.380 1.320 1.330 199,479 +0.00(+0.00%)
Jul 31, 2019 1.370 1.390 1.310 1.330 86,653 -0.03(-2.21%)
Jul 30, 2019 1.370 1.400 1.350 1.360 82,050 -0.01(-0.73%)
Jul 29, 2019 1.370 1.420 1.350 1.370 59,179 -0.02(-1.44%)
Jul 26, 2019 1.350 1.420 1.340 1.390 106,000 +0.03(+2.21%)
Jul 25, 2019 1.320 1.370 1.320 1.360 76,984 +0.02(+1.49%)
Jul 24, 2019 1.390 1.400 1.280 1.340 340,196 -0.04(-2.90%)
Jul 23, 2019 1.460 1.460 1.300 1.380 513,180 -0.07(-4.83%)
Jul 22, 2019 1.500 1.550 1.430 1.450 210,247 -0.04(-2.68%)
Jul 19, 2019 1.470 1.500 1.430 1.490 199,400 +0.04(+2.76%)
Jul 18, 2019 1.490 1.510 1.450 1.450 165,735 -0.03(-2.03%)
Jul 17, 2019 1.470 1.530 1.450 1.480 290,900 +0.02(+1.37%)
Jul 16, 2019 1.540 1.541 1.460 1.460 210,357 -0.07(-4.58%)
Jul 15, 2019 1.520 1.570 1.500 1.530 155,233 +0.01(+0.66%)
Jul 12, 2019 1.550 1.579 1.520 1.520 158,800 -0.03(-1.94%)
Jul 11, 2019 1.630 1.640 1.530 1.550 358,956 -0.03(-1.90%)
Jul 10, 2019 1.510 1.620 1.490 1.580 463,591 +0.08(+5.33%)
Jul 09, 2019 1.520 1.560 1.486 1.500 207,504 -0.01(-0.66%)
Jul 08, 2019 1.530 1.570 1.460 1.510 166,292 -0.01(-0.66%)
Jul 05, 2019 1.550 1.590 1.500 1.520 169,500 -0.04(-2.56%)
Jul 03, 2019 1.530 1.570 1.480 1.560 129,600 +0.00(+0.00%)
Jul 02, 2019 1.550 1.620 1.440 1.560 261,505 -0.03(-1.89%)
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.