Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Htg Molecular Dia (NQ: HTGM )

N/A 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 (%)
Nov 30, 2017 2.160 2.200 2.080 2.130 178,053 -0.01(-0.47%)
Nov 29, 2017 2.230 2.239 2.120 2.140 349,665 -0.05(-2.28%)
Nov 28, 2017 2.220 2.230 2.160 2.190 147,519 -0.02(-0.90%)
Nov 27, 2017 2.230 2.250 2.180 2.210 151,774 +0.01(+0.45%)
Nov 24, 2017 2.260 2.260 2.170 2.200 279,414 -0.05(-2.22%)
Nov 22, 2017 2.260 2.300 2.230 2.250 229,044 +0.02(+0.90%)
Nov 21, 2017 2.220 2.299 2.160 2.230 410,108 +0.08(+3.72%)
Nov 20, 2017 2.140 2.230 2.120 2.150 508,731 +0.04(+1.90%)
Nov 17, 2017 2.100 2.180 2.080 2.110 306,075 -0.01(-0.47%)
Nov 16, 2017 2.100 2.209 2.090 2.120 312,015 +0.03(+1.44%)
Nov 15, 2017 2.150 2.150 2.050 2.090 194,663 -0.09(-4.09%)
Nov 14, 2017 2.210 2.220 2.080 2.179 253,782 -0.02(-0.95%)
Nov 13, 2017 2.390 2.390 2.061 2.200 508,241 -0.18(-7.56%)
Nov 10, 2017 2.360 2.420 2.321 2.380 382,176 +0.00(+0.00%)
Nov 09, 2017 2.430 2.520 2.250 2.380 625,460 -0.17(-6.67%)
Nov 08, 2017 3.000 3.030 2.350 2.550 3,683,361 +0.31(+13.84%)
Nov 07, 2017 2.480 2.500 2.110 2.240 963,399 -0.21(-8.57%)
Nov 06, 2017 2.430 2.560 2.290 2.450 531,130 +0.01(+0.41%)
Nov 03, 2017 2.370 2.450 2.260 2.440 332,268 +0.07(+2.95%)
Nov 02, 2017 2.330 2.490 2.290 2.370 328,870 +0.11(+4.87%)
Nov 01, 2017 2.260 2.324 2.210 2.260 251,966 +0.02(+0.89%)
Oct 31, 2017 2.610 2.610 2.210 2.240 689,135 -0.34(-13.18%)
Oct 30, 2017 2.570 2.699 2.540 2.580 344,793 -0.01(-0.39%)
Oct 27, 2017 2.460 2.680 2.430 2.590 722,047 +0.10(+4.02%)
Oct 26, 2017 2.540 2.550 2.400 2.490 303,908 -0.07(-2.73%)
Oct 25, 2017 2.560 2.739 2.510 2.560 483,240 -0.05(-1.92%)
Oct 24, 2017 2.600 2.740 2.500 2.610 1,454,915 -0.17(-6.12%)
Oct 23, 2017 2.300 2.940 2.298 2.780 4,051,253 +0.53(+23.56%)
Oct 20, 2017 2.250 2.329 2.150 2.250 211,808 -0.01(-0.44%)
Oct 19, 2017 2.320 2.320 2.175 2.260 420,628 -0.11(-4.64%)
Oct 18, 2017 2.500 2.519 2.300 2.370 1,139,400 -0.13(-5.20%)
Oct 17, 2017 2.320 2.580 2.185 2.500 2,787,871 +0.25(+11.11%)
Oct 16, 2017 1.980 2.440 1.980 2.250 3,112,685 +0.22(+10.84%)
Oct 13, 2017 2.100 2.150 2.010 2.030 516,872 -0.06(-2.87%)
Oct 12, 2017 1.890 2.190 1.870 2.090 1,835,385 +0.19(+10.00%)
Oct 11, 2017 1.870 1.920 1.830 1.900 443,882 +0.01(+0.53%)
Oct 10, 2017 1.800 1.890 1.780 1.890 325,049 +0.07(+3.85%)
Oct 09, 2017 1.900 1.900 1.770 1.820 388,049 -0.06(-3.19%)
Oct 06, 2017 2.020 2.060 1.810 1.880 753,683 -0.18(-8.74%)
Oct 05, 2017 1.850 2.200 1.770 2.060 4,246,062 +0.26(+14.44%)
Oct 04, 2017 1.730 1.950 1.701 1.800 916,571 +0.07(+4.05%)
Oct 03, 2017 1.770 1.805 1.700 1.730 142,382 -0.03(-1.70%)
Oct 02, 2017 1.650 1.780 1.650 1.760 198,953 +0.06(+3.53%)
Sep 29, 2017 1.710 1.740 1.650 1.700 254,152 -0.03(-1.73%)
Sep 28, 2017 1.730 1.770 1.710 1.730 181,884 -0.04(-2.26%)
Sep 27, 2017 1.800 1.800 1.710 1.770 308,241 -0.01(-0.56%)
Sep 26, 2017 1.800 1.840 1.770 1.780 189,050 -0.05(-2.73%)
Sep 25, 2017 1.810 1.830 1.750 1.830 230,576 -0.01(-0.54%)
Sep 22, 2017 1.810 1.860 1.780 1.840 504,901 +0.00(+0.00%)
Sep 21, 2017 1.880 1.900 1.800 1.840 806,361 -0.11(-5.64%)
Sep 20, 2017 2.290 2.350 1.910 1.950 4,228,817 +0.11(+5.98%)
Sep 19, 2017 1.840 1.910 1.810 1.840 132,079 -0.01(-0.54%)
Sep 18, 2017 1.850 1.950 1.830 1.850 477,612 +0.07(+3.93%)
Sep 15, 2017 1.870 1.870 1.780 1.780 268,296 -0.10(-5.32%)
Sep 14, 2017 1.920 1.960 1.851 1.880 172,549 -0.01(-0.53%)
Sep 13, 2017 1.970 1.990 1.870 1.890 241,198 -0.06(-3.08%)
Sep 12, 2017 1.900 2.130 1.870 1.950 1,299,937 +0.05(+2.63%)
Sep 11, 2017 1.860 1.950 1.830 1.900 191,638 +0.02(+1.06%)
Sep 08, 2017 1.820 1.940 1.770 1.880 285,891 +0.06(+3.30%)
Sep 07, 2017 1.710 1.850 1.700 1.820 272,867 +0.11(+6.43%)
Sep 06, 2017 1.850 1.850 1.690 1.710 404,887 -0.13(-7.07%)
Sep 05, 2017 1.949 1.760 1.840 661,795 -0.09(-4.66%)
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.