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, 2020 0.5624 0.5950 0.5560 0.5560 429,400 -0.01(-1.07%)
Jan 30, 2020 0.5700 0.5700 0.5616 0.5620 272,925 -0.00(-0.53%)
Jan 29, 2020 0.5750 0.5750 0.5620 0.5650 244,399 -0.01(-1.48%)
Jan 28, 2020 0.6000 0.6050 0.5616 0.5735 291,389 -0.01(-1.56%)
Jan 27, 2020 0.6202 0.6202 0.5500 0.5826 984,637 -0.03(-5.51%)
Jan 24, 2020 0.6619 0.6700 0.6000 0.6166 827,500 -0.04(-6.58%)
Jan 23, 2020 0.6200 0.6600 0.5700 0.6600 3,648,839 +0.05(+8.36%)
Jan 22, 2020 0.6200 0.6200 0.6000 0.6091 365,613 -0.01(-1.76%)
Jan 21, 2020 0.6600 0.6600 0.6000 0.6200 544,459 -0.04(-5.73%)
Jan 17, 2020 0.6800 0.6900 0.6502 0.6577 276,600 -0.01(-1.84%)
Jan 16, 2020 0.6700 0.6800 0.6500 0.6700 372,577 +0.00(+0.54%)
Jan 15, 2020 0.7000 0.7000 0.6600 0.6664 373,345 -0.02(-3.34%)
Jan 14, 2020 0.7200 0.7298 0.6888 0.6894 293,922 -0.04(-5.56%)
Jan 13, 2020 0.8000 0.8000 0.7111 0.7300 280,357 -0.07(-8.18%)
Jan 10, 2020 0.7200 0.7950 0.7001 0.7950 672,300 +0.09(+12.43%)
Jan 09, 2020 0.7107 0.7200 0.6800 0.7071 309,035 -0.01(-1.79%)
Jan 08, 2020 0.7300 0.7500 0.7000 0.7200 231,721 -0.03(-4.43%)
Jan 07, 2020 0.7850 0.7900 0.7100 0.7534 375,775 -0.02(-2.16%)
Jan 06, 2020 0.8500 0.8500 0.7504 0.7700 320,547 -0.05(-6.67%)
Jan 03, 2020 0.7562 0.8700 0.7562 0.8250 580,600 +0.07(+9.10%)
Jan 02, 2020 0.6790 0.7697 0.6790 0.7562 267,543 +0.05(+7.74%)
Dec 31, 2019 0.6800 0.7300 0.6735 0.7019 341,100 +0.03(+4.76%)
Dec 30, 2019 0.7050 0.7100 0.6604 0.6700 426,216 -0.03(-4.15%)
Dec 27, 2019 0.7000 0.7500 0.6601 0.6990 498,300 +0.00(+0.22%)
Dec 26, 2019 0.7500 0.7623 0.6864 0.6975 952,824 -0.05(-6.88%)
Dec 24, 2019 0.7300 0.7600 0.7300 0.7490 170,300 +0.02(+2.60%)
Dec 23, 2019 0.7200 0.7700 0.7068 0.7300 401,694 +0.02(+2.31%)
Dec 20, 2019 0.6501 0.7279 0.6363 0.7135 644,000 +0.07(+11.48%)
Dec 19, 2019 0.7150 0.7200 0.6311 0.6400 524,524 -0.05(-7.91%)
Dec 18, 2019 0.7200 0.7399 0.6883 0.6950 277,028 -0.02(-3.36%)
Dec 17, 2019 0.6800 0.7600 0.6500 0.7192 1,126,735 +0.04(+5.76%)
Dec 16, 2019 0.7000 0.7000 0.6500 0.6800 482,800 -0.01(-1.45%)
Dec 13, 2019 0.6500 0.7000 0.6200 0.6900 136,300 +0.03(+4.07%)
Dec 12, 2019 0.6571 0.6680 0.6150 0.6630 242,283 +0.01(+2.00%)
Dec 11, 2019 0.6656 0.6999 0.6285 0.6500 218,085 -0.02(-2.30%)
Dec 10, 2019 0.6401 0.6800 0.6050 0.6653 421,077 +0.03(+4.94%)
Dec 09, 2019 0.7000 0.7000 0.5586 0.6340 465,827 +0.01(+2.26%)
Dec 06, 2019 0.6400 0.6600 0.6100 0.6200 176,000 -0.00(-0.06%)
Dec 05, 2019 0.6402 0.6598 0.6102 0.6204 239,771 -0.02(-3.09%)
Dec 04, 2019 0.6599 0.6600 0.6383 0.6402 99,233 -0.01(-2.23%)
Dec 03, 2019 0.6650 0.6698 0.6488 0.6548 107,748 -0.01(-0.80%)
Dec 02, 2019 0.6930 0.6930 0.6400 0.6601 237,773 +0.00(+0.02%)
Nov 29, 2019 0.6566 0.6699 0.6400 0.6600 109,300 +0.01(+1.54%)
Nov 27, 2019 0.6599 0.6600 0.6383 0.6500 66,900 +0.00(+0.00%)
Nov 26, 2019 0.7400 0.7400 0.6300 0.6500 224,430 +0.01(+1.56%)
Nov 25, 2019 0.6500 0.6700 0.6400 0.6400 174,517 -0.01(-1.54%)
Nov 22, 2019 0.6617 0.7190 0.6450 0.6500 219,500 +0.00(+0.00%)
Nov 21, 2019 0.6921 0.7040 0.6439 0.6500 667,905 -0.02(-3.55%)
Nov 20, 2019 0.6810 0.7100 0.6650 0.6739 111,069 -0.02(-2.35%)
Nov 19, 2019 0.7260 0.7260 0.6701 0.6901 115,825 -0.01(-1.32%)
Nov 18, 2019 0.6750 0.7095 0.6700 0.6993 491,250 +0.02(+3.69%)
Nov 15, 2019 0.6900 0.6900 0.6630 0.6744 382,500 -0.01(-0.81%)
Nov 14, 2019 0.7000 0.7150 0.6720 0.6799 873,013 -0.02(-2.87%)
Nov 13, 2019 0.7480 0.7592 0.6600 0.7000 760,657 -0.08(-10.31%)
Nov 12, 2019 0.8160 0.8160 0.7601 0.7805 172,225 -0.03(-3.22%)
Nov 11, 2019 0.8300 0.8500 0.7453 0.8065 203,252 -0.02(-2.81%)
Nov 08, 2019 0.8800 0.9000 0.8298 0.8298 195,800 -0.04(-5.00%)
Nov 07, 2019 0.9300 0.9300 0.8520 0.8735 153,820 -0.05(-5.05%)
Nov 06, 2019 0.9000 0.9299 0.9000 0.9200 163,700 +0.00(+0.00%)
Nov 05, 2019 0.9300 0.9399 0.9200 0.9200 69,065 -0.01(-1.08%)
Nov 04, 2019 0.9000 0.9400 0.8900 0.9300 195,230 -0.03(-3.11%)
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.