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, 2022 0.6189 0.6500 0.6000 0.6132 24,464 +0.01(+2.20%)
Sep 29, 2022 0.6105 0.6341 0.6000 0.6000 117,893 -0.01(-1.70%)
Sep 28, 2022 0.6025 0.6480 0.5711 0.6104 68,541 -0.01(-1.13%)
Sep 27, 2022 0.6000 0.6565 0.5900 0.6174 47,596 +0.01(+1.21%)
Sep 26, 2022 0.6800 0.6829 0.5811 0.6100 98,631 -0.01(-1.93%)
Sep 23, 2022 0.6634 0.6784 0.6203 0.6220 27,028 +0.01(+1.04%)
Sep 22, 2022 0.6700 0.6700 0.6156 0.6156 103,258 -0.05(-7.01%)
Sep 21, 2022 0.6900 0.7140 0.6500 0.6620 39,594 -0.03(-4.89%)
Sep 20, 2022 0.7400 0.7639 0.6845 0.6960 65,562 -0.04(-5.95%)
Sep 19, 2022 0.7080 0.7400 0.6604 0.7400 170,744 -0.04(-5.13%)
Sep 16, 2022 0.8303 0.8400 0.7305 0.7800 282,515 -0.08(-9.30%)
Sep 15, 2022 0.8700 0.8800 0.8100 0.8600 659,195 +0.10(+13.16%)
Sep 14, 2022 0.7500 0.7899 0.7500 0.7600 516,683 +0.03(+4.05%)
Sep 13, 2022 0.7587 0.7946 0.7300 0.7304 63,913 -0.03(-3.72%)
Sep 12, 2022 0.7500 0.7810 0.7500 0.7586 33,960 +0.03(+3.76%)
Sep 09, 2022 0.7500 0.7859 0.7300 0.7311 67,124 -0.02(-2.88%)
Sep 08, 2022 0.7300 0.7960 0.7300 0.7528 53,061 +0.01(+1.73%)
Sep 07, 2022 0.7400 0.7596 0.7300 0.7400 125,123 +0.01(+0.68%)
Sep 06, 2022 0.8250 0.8279 0.7000 0.7350 199,000 -0.08(-10.37%)
Sep 02, 2022 0.8600 0.8633 0.8100 0.8200 86,002 +0.01(+1.61%)
Sep 01, 2022 0.8495 0.8784 0.8000 0.8070 246,731 -0.06(-6.49%)
Aug 31, 2022 0.9000 0.8999 0.8505 0.8630 155,437 -0.00(-0.23%)
Aug 30, 2022 0.9130 0.9475 0.7583 0.8650 143,282 -0.05(-4.96%)
Aug 29, 2022 0.8900 0.9299 0.8800 0.9101 31,477 -0.03(-2.73%)
Aug 26, 2022 0.9000 0.9500 0.8829 0.9356 69,723 +0.01(+0.83%)
Aug 25, 2022 0.9849 0.9849 0.9000 0.9279 116,035 -0.06(-5.79%)
Aug 24, 2022 0.9400 0.9870 0.9300 0.9849 109,583 +0.06(+6.41%)
Aug 23, 2022 0.8400 0.9300 0.8400 0.9256 68,566 +0.07(+7.59%)
Aug 22, 2022 0.8500 0.9000 0.8401 0.8603 281,870 +0.01(+1.21%)
Aug 19, 2022 0.9300 0.9745 0.8500 0.8500 267,617 -0.09(-9.77%)
Aug 18, 2022 1.010 1.017 0.9300 0.9420 189,271 -0.07(-6.73%)
Aug 17, 2022 1.000 1.030 1.000 1.010 231,607 +0.01(+1.00%)
Aug 16, 2022 1.040 1.040 0.9810 1.000 314,375 -0.06(-5.66%)
Aug 15, 2022 1.000 1.100 0.9800 1.060 294,095 +0.02(+1.92%)
Aug 12, 2022 1.100 1.100 0.9200 1.040 989,043 -0.09(-7.96%)
Aug 11, 2022 1.130 1.239 1.100 1.130 571,845 +0.00(+0.00%)
Aug 10, 2022 1.140 1.150 1.040 1.130 407,033 +0.01(+0.89%)
Aug 09, 2022 1.230 1.250 1.110 1.120 288,102 -0.11(-8.94%)
Aug 08, 2022 1.160 1.240 1.090 1.230 535,347 +0.07(+6.03%)
Aug 05, 2022 1.220 1.240 1.130 1.160 480,054 -0.07(-5.69%)
Aug 04, 2022 1.050 1.270 1.030 1.230 1,092,538 +0.16(+14.95%)
Aug 03, 2022 1.020 1.130 0.9900 1.070 1,036,227 +0.02(+1.90%)
Aug 02, 2022 0.9800 1.130 0.9800 1.050 576,131 +0.00(+0.00%)
Aug 01, 2022 1.000 1.056 0.9700 1.050 186,946 +0.01(+0.96%)
Jul 29, 2022 1.080 1.110 1.010 1.040 484,167 -0.09(-7.96%)
Jul 28, 2022 1.200 1.200 1.090 1.130 458,552 -0.03(-2.59%)
Jul 27, 2022 1.210 1.220 1.090 1.160 932,216 -0.06(-4.92%)
Jul 26, 2022 0.9400 1.280 0.9150 1.220 2,864,618 +0.28(+30.08%)
Jul 25, 2022 0.9300 0.9841 0.9001 0.9379 651,332 -0.03(-3.48%)
Jul 22, 2022 1.200 1.250 0.9000 0.9717 2,193,657 -0.24(-19.69%)
Jul 21, 2022 1.180 1.330 1.140 1.210 1,751,856 +0.01(+0.83%)
Jul 20, 2022 1.320 1.420 1.200 1.200 2,220,360 -0.06(-4.76%)
Jul 19, 2022 1.510 1.600 1.160 1.260 4,455,563 -0.25(-16.56%)
Jul 18, 2022 1.980 2.080 1.470 1.510 8,364,068 -0.38(-20.11%)
Jul 15, 2022 1.820 1.929 1.720 1.890 2,264,919 +0.07(+3.85%)
Jul 14, 2022 1.710 1.871 1.610 1.820 3,671,896 +0.10(+5.81%)
Jul 13, 2022 1.480 1.790 1.400 1.720 3,788,892 +0.18(+11.69%)
Jul 12, 2022 1.550 1.670 1.380 1.540 2,113,567 -0.12(-7.23%)
Jul 11, 2022 1.570 1.740 1.440 1.660 4,163,461 +0.12(+7.79%)
Jul 08, 2022 1.380 1.590 1.340 1.540 4,094,665 +0.14(+10.00%)
Jul 07, 2022 1.210 1.440 1.180 1.400 6,446,022 +0.18(+14.75%)
Jul 06, 2022 1.100 1.260 0.9700 1.220 4,855,070 +0.08(+7.02%)
Jul 05, 2022 1.080 1.220 1.050 1.140 5,780,755 +0.06(+5.56%)
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.