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, 2021 5.670 5.930 5.650 5.710 19,026 +0.05(+0.88%)
Sep 29, 2021 5.730 5.930 5.660 5.660 9,741 -0.11(-1.91%)
Sep 28, 2021 5.760 5.870 5.660 5.770 15,153 -0.06(-1.03%)
Sep 27, 2021 5.860 6.000 5.770 5.830 7,597 -0.18(-3.00%)
Sep 24, 2021 5.800 6.020 5.740 6.010 13,092 -0.09(-1.48%)
Sep 23, 2021 5.920 6.190 5.690 6.100 41,274 +0.12(+2.01%)
Sep 22, 2021 5.690 6.090 5.609 5.980 37,183 +0.28(+4.91%)
Sep 21, 2021 5.613 5.920 5.613 5.700 18,744 +0.10(+1.79%)
Sep 20, 2021 5.730 5.730 5.535 5.600 22,743 -0.21(-3.61%)
Sep 17, 2021 5.930 6.020 5.705 5.810 38,649 -0.07(-1.19%)
Sep 16, 2021 6.030 6.130 5.760 5.880 33,783 -0.11(-1.84%)
Sep 15, 2021 5.970 6.062 5.845 5.990 21,675 +0.05(+0.84%)
Sep 14, 2021 6.020 6.140 5.924 5.940 20,012 -0.04(-0.67%)
Sep 13, 2021 5.920 6.180 5.770 5.980 22,871 +0.11(+1.87%)
Sep 10, 2021 6.210 6.210 5.870 5.870 41,403 -0.33(-5.32%)
Sep 09, 2021 6.060 6.270 5.967 6.200 54,393 +0.13(+2.14%)
Sep 08, 2021 6.430 6.430 6.070 6.070 22,402 -0.31(-4.86%)
Sep 07, 2021 6.500 6.560 6.310 6.380 30,122 -0.07(-1.09%)
Sep 03, 2021 6.730 6.730 6.200 6.450 65,030 -0.28(-4.16%)
Sep 02, 2021 6.590 6.783 6.590 6.730 29,378 +0.20(+3.06%)
Sep 01, 2021 6.750 6.890 6.430 6.530 64,604 -0.27(-3.97%)
Aug 31, 2021 6.860 6.880 6.455 6.800 66,903 +0.02(+0.29%)
Aug 30, 2021 6.600 6.980 6.480 6.780 112,729 +0.26(+3.99%)
Aug 27, 2021 6.690 6.820 6.490 6.520 32,518 -0.23(-3.41%)
Aug 26, 2021 6.750 6.800 6.440 6.750 47,172 +0.07(+1.05%)
Aug 25, 2021 6.250 6.780 6.160 6.680 121,396 +0.38(+6.03%)
Aug 24, 2021 5.970 6.330 5.910 6.300 46,864 +0.43(+7.33%)
Aug 23, 2021 5.800 6.141 5.684 5.870 97,904 +0.06(+1.03%)
Aug 20, 2021 5.900 5.900 5.739 5.810 18,739 -0.03(-0.51%)
Aug 19, 2021 6.120 6.274 5.760 5.840 39,531 -0.41(-6.56%)
Aug 18, 2021 6.070 6.500 5.890 6.250 136,677 +0.14(+2.29%)
Aug 17, 2021 6.090 6.240 5.737 6.110 43,118 -0.11(-1.77%)
Aug 16, 2021 6.030 6.300 5.810 6.220 49,757 +0.09(+1.47%)
Aug 13, 2021 6.240 6.492 5.966 6.130 92,184 +0.09(+1.49%)
Aug 12, 2021 6.010 6.290 5.860 6.040 37,726 -0.05(-0.82%)
Aug 11, 2021 6.220 6.330 5.975 6.090 24,378 -0.06(-0.98%)
Aug 10, 2021 6.220 6.250 6.109 6.150 33,385 -0.11(-1.76%)
Aug 09, 2021 6.290 6.430 6.108 6.260 17,236 -0.11(-1.73%)
Aug 06, 2021 6.400 6.413 6.050 6.370 58,438 -0.05(-0.78%)
Aug 05, 2021 6.250 6.580 5.940 6.420 86,804 +0.15(+2.39%)
Aug 04, 2021 6.270 6.690 6.160 6.270 107,589 +0.04(+0.64%)
Aug 03, 2021 6.330 6.430 6.100 6.230 88,529 -0.09(-1.42%)
Aug 02, 2021 6.100 6.400 5.900 6.320 88,981 +0.17(+2.76%)
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%)
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.