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 30, 2021 5.890 6.420 5.880 6.150 141,253 +0.14(+2.33%)
Jul 29, 2021 6.200 6.240 5.735 6.010 65,914 -0.15(-2.44%)
Jul 28, 2021 5.420 6.300 5.410 6.160 94,192 +0.83(+15.57%)
Jul 27, 2021 5.780 5.860 5.290 5.330 60,303 -0.46(-7.94%)
Jul 26, 2021 5.800 6.380 5.700 5.790 267,652 +0.42(+7.82%)
Jul 23, 2021 5.400 5.520 5.310 5.370 52,433 -0.05(-0.92%)
Jul 22, 2021 5.470 5.570 5.300 5.420 23,294 +0.02(+0.37%)
Jul 21, 2021 5.200 5.530 5.070 5.400 39,953 +0.31(+6.09%)
Jul 20, 2021 4.990 5.274 4.980 5.090 44,936 +0.08(+1.60%)
Jul 19, 2021 5.008 5.105 4.920 5.010 55,490 -0.05(-0.99%)
Jul 16, 2021 5.100 5.240 4.982 5.060 36,774 -0.03(-0.59%)
Jul 15, 2021 5.520 5.895 4.970 5.090 197,247 -0.60(-10.54%)
Jul 14, 2021 5.880 5.910 5.670 5.690 29,660 -0.16(-2.74%)
Jul 13, 2021 5.960 6.100 5.790 5.850 59,391 -0.18(-2.99%)
Jul 12, 2021 5.820 6.420 5.820 6.030 212,456 +0.20(+3.43%)
Jul 09, 2021 5.500 6.280 5.420 5.830 212,363 +0.41(+7.56%)
Jul 08, 2021 5.350 5.577 5.350 5.420 18,450 -0.14(-2.52%)
Jul 07, 2021 5.420 5.840 5.310 5.560 154,485 +0.11(+2.02%)
Jul 06, 2021 5.440 5.735 5.350 5.450 94,171 +0.04(+0.74%)
Jul 02, 2021 5.810 5.810 5.400 5.410 86,741 -0.50(-8.46%)
Jul 01, 2021 5.790 5.910 5.620 5.910 38,369 +0.10(+1.72%)
Jun 30, 2021 5.990 5.990 5.560 5.810 27,359 -0.17(-2.84%)
Jun 29, 2021 5.900 5.990 5.620 5.980 91,160 +0.29(+5.10%)
Jun 28, 2021 5.460 5.750 5.200 5.690 157,895 +0.03(+0.53%)
Jun 25, 2021 5.860 5.950 5.570 5.660 36,029 -0.22(-3.74%)
Jun 24, 2021 5.670 6.000 5.670 5.880 106,783 +0.24(+4.26%)
Jun 23, 2021 5.370 5.700 5.330 5.640 83,211 +0.24(+4.44%)
Jun 22, 2021 5.170 5.400 5.040 5.400 211,611 +0.28(+5.47%)
Jun 21, 2021 5.050 5.120 4.870 5.120 69,779 +0.05(+0.99%)
Jun 18, 2021 5.130 5.290 4.960 5.070 82,288 -0.08(-1.55%)
Jun 17, 2021 4.850 5.210 4.647 5.150 59,951 +0.27(+5.53%)
Jun 16, 2021 4.970 4.970 4.600 4.880 74,922 -0.05(-1.01%)
Jun 15, 2021 5.210 5.300 4.850 4.930 92,275 -0.23(-4.46%)
Jun 14, 2021 4.650 5.220 4.575 5.160 97,865 +0.49(+10.49%)
Jun 11, 2021 4.730 4.759 4.270 4.670 118,787 +0.06(+1.30%)
Jun 10, 2021 4.240 4.650 4.165 4.610 495,588 +0.35(+8.22%)
Jun 09, 2021 4.240 4.360 4.210 4.260 58,138 +0.06(+1.43%)
Jun 08, 2021 4.140 4.280 4.000 4.200 72,516 +0.10(+2.44%)
Jun 07, 2021 4.100 4.180 4.040 4.100 65,183 +0.00(+0.00%)
Jun 04, 2021 4.020 4.100 3.860 4.100 92,702 +0.10(+2.50%)
Jun 03, 2021 3.710 4.040 3.710 4.000 508,093 +0.29(+7.82%)
Jun 02, 2021 3.800 4.000 3.700 3.710 27,727 -0.05(-1.33%)
Jun 01, 2021 3.720 3.809 3.670 3.760 72,904 +0.04(+1.08%)
May 28, 2021 3.830 3.940 3.700 3.720 60,140 -0.11(-2.87%)
May 27, 2021 3.730 3.860 3.690 3.830 39,859 +0.09(+2.41%)
May 26, 2021 3.820 3.900 3.670 3.740 54,066 -0.06(-1.58%)
May 25, 2021 3.690 3.940 3.600 3.800 138,091 +0.26(+7.34%)
May 24, 2021 3.690 3.690 3.540 3.540 32,449 -0.08(-2.21%)
May 21, 2021 3.700 3.758 3.570 3.620 19,513 -0.02(-0.55%)
May 20, 2021 3.550 3.690 3.510 3.640 40,139 +0.12(+3.41%)
May 19, 2021 3.560 3.700 3.500 3.520 32,337 -0.07(-1.95%)
May 18, 2021 3.710 3.710 3.550 3.590 116,538 +0.05(+1.41%)
May 17, 2021 3.540 3.698 3.500 3.540 32,324 -0.02(-0.56%)
May 14, 2021 3.740 4.130 3.522 3.560 271,411 -0.16(-4.30%)
May 13, 2021 3.990 4.000 3.700 3.720 68,640 -0.20(-5.10%)
May 12, 2021 4.060 4.060 3.835 3.920 50,016 -0.15(-3.69%)
May 11, 2021 3.770 4.348 3.760 4.070 354,229 +0.14(+3.56%)
May 10, 2021 4.060 4.170 3.900 3.930 43,865 -0.13(-3.20%)
May 07, 2021 4.020 4.269 4.020 4.060 59,141 +0.04(+1.00%)
May 06, 2021 4.260 4.260 3.860 4.020 67,029 -0.24(-5.63%)
May 05, 2021 4.440 4.440 4.250 4.260 40,635 -0.17(-3.84%)
May 04, 2021 4.500 4.500 4.000 4.430 115,675 -0.07(-1.56%)
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.