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 (%)
Apr 28, 2017 5.220 5.220 4.920 5.020 599,910 -0.17(-3.28%)
Apr 27, 2017 5.330 5.410 5.040 5.190 489,539 -0.12(-2.26%)
Apr 26, 2017 5.300 5.570 5.250 5.310 1,110,150 -0.03(-0.56%)
Apr 25, 2017 5.400 5.150 5.340 839,579 -0.03(-0.56%)
Apr 24, 2017 5.370 5.527 5.200 5.370 730,593 -0.04(-0.74%)
Apr 21, 2017 5.450 5.460 5.170 5.410 725,212 -0.05(-0.92%)
Apr 20, 2017 5.680 5.687 5.420 5.460 915,130 -0.19(-3.36%)
Apr 19, 2017 5.710 5.800 5.600 5.650 482,552 -0.07(-1.22%)
Apr 18, 2017 5.950 5.995 5.600 5.720 1,340,104 -0.20(-3.38%)
Apr 17, 2017 7.050 7.680 5.800 5.920 7,263,497 +0.11(+1.89%)
Apr 13, 2017 5.900 6.140 5.750 5.810 673,092 -0.03(-0.51%)
Apr 12, 2017 6.160 6.400 5.760 5.840 941,148 -0.36(-5.81%)
Apr 11, 2017 6.090 6.600 6.090 6.200 804,979 +0.03(+0.49%)
Apr 10, 2017 6.110 6.650 5.830 6.170 2,087,481 -0.34(-5.22%)
Apr 07, 2017 6.940 7.340 6.300 6.510 4,200,657 -0.73(-10.08%)
Apr 06, 2017 5.600 8.150 5.250 7.240 13,083,154 +1.74(+31.64%)
Apr 05, 2017 5.480 5.900 5.340 5.500 845,857 -0.12(-2.14%)
Apr 04, 2017 6.280 6.310 5.560 5.620 1,161,450 -0.65(-10.37%)
Apr 03, 2017 6.610 6.830 6.210 6.270 1,679,095 -0.65(-9.39%)
Mar 31, 2017 7.380 8.580 6.900 6.920 7,422,799 -0.39(-5.34%)
Mar 30, 2017 6.980 7.950 6.615 7.310 5,169,316 +0.76(+11.60%)
Mar 29, 2017 7.150 7.810 6.400 6.550 3,251,914 -0.75(-10.27%)
Mar 28, 2017 7.890 8.390 7.020 7.300 4,995,633 -2.25(-23.56%)
Mar 27, 2017 12.00 12.01 8.880 9.550 17,327,730 -0.10(-1.04%)
Mar 24, 2017 6.440 13.25 5.970 9.650 53,729,376 +5.72(+145.55%)
Mar 23, 2017 3.330 4.900 2.850 3.930 45,325,096 +1.79(+83.64%)
Mar 22, 2017 2.000 2.190 1.980 2.140 481,383 +0.17(+8.63%)
Mar 21, 2017 2.120 2.140 1.950 1.970 80,162 -0.17(-7.94%)
Mar 20, 2017 2.060 2.140 1.960 2.140 64,605 +0.08(+3.88%)
Mar 17, 2017 2.060 2.150 1.980 2.060 100,466 +0.01(+0.49%)
Mar 16, 2017 2.180 2.225 2.040 2.050 83,028 -0.10(-4.65%)
Mar 15, 2017 2.250 2.250 2.150 2.150 101,299 -0.12(-5.29%)
Mar 14, 2017 2.240 2.270 2.170 2.270 43,402 +0.00(+0.00%)
Mar 13, 2017 2.250 2.400 2.070 2.270 193,138 -0.01(-0.26%)
Mar 10, 2017 2.700 2.700 2.230 2.276 300,492 -0.43(-16.01%)
Mar 09, 2017 2.700 2.800 2.520 2.710 780,912 +0.02(+0.74%)
Mar 08, 2017 2.750 2.890 2.600 2.690 663,879 -0.09(-3.24%)
Mar 07, 2017 3.100 4.080 2.760 2.780 2,625,930 -0.26(-8.55%)
Mar 06, 2017 2.760 3.050 2.700 3.040 388,201 +0.23(+8.19%)
Mar 03, 2017 2.800 2.940 2.720 2.810 299,548 -0.01(-0.36%)
Mar 02, 2017 3.200 3.500 2.700 2.820 1,155,800 -0.35(-11.04%)
Mar 01, 2017 2.570 3.250 2.470 3.170 1,546,525 +0.44(+16.12%)
Feb 28, 2017 3.000 3.030 2.560 2.730 2,631,392 -0.45(-14.15%)
Feb 27, 2017 1.320 3.540 1.250 3.180 19,774,472 +1.95(+158.54%)
Feb 24, 2017 1.260 1.374 1.200 1.230 40,420 -0.03(-2.38%)
Feb 23, 2017 1.340 1.390 1.260 1.260 51,524 -0.04(-3.08%)
Feb 22, 2017 1.630 1.790 1.250 1.300 399,048 -0.49(-27.37%)
Feb 21, 2017 1.830 1.895 1.750 1.790 59,271 -0.07(-3.76%)
Feb 17, 2017 1.860 1.860 1.860 0 -0.01(-0.53%)
Feb 16, 2017 1.900 1.900 1.868 1.870 2,575 +0.00(+0.00%)
Feb 15, 2017 1.910 1.920 1.870 1.870 7,446 -0.05(-2.60%)
Feb 14, 2017 1.930 2.040 1.850 1.920 26,476 +0.00(+0.00%)
Feb 13, 2017 1.890 2.090 1.880 1.920 111,248 +0.05(+2.67%)
Feb 10, 2017 1.810 1.870 1.800 1.870 4,098 +0.02(+1.08%)
Feb 09, 2017 1.780 1.920 1.780 1.850 45,358 +0.06(+3.35%)
Feb 08, 2017 1.860 1.870 1.780 1.790 8,960 -0.05(-2.72%)
Feb 07, 2017 1.800 1.940 1.760 1.840 101,982 +0.00(+0.00%)
Feb 06, 2017 1.770 1.880 1.760 1.840 82,451 +0.10(+5.75%)
Feb 03, 2017 1.770 1.800 1.690 1.740 9,644 -0.02(-1.14%)
Feb 02, 2017 1.680 1.760 1.650 1.760 11,989 +0.08(+4.76%)
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.