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 (%)
May 31, 2019 2.020 2.090 2.020 2.060 98,900 +0.03(+1.48%)
May 30, 2019 2.180 2.270 1.950 2.030 896,844 -0.14(-6.45%)
May 29, 2019 2.240 2.260 2.160 2.170 164,059 -0.10(-4.41%)
May 28, 2019 2.270 2.339 2.250 2.270 101,962 -0.03(-1.30%)
May 24, 2019 2.230 2.418 2.220 2.300 132,700 +0.08(+3.60%)
May 23, 2019 2.260 2.260 2.170 2.220 191,406 -0.04(-1.77%)
May 22, 2019 2.310 2.360 2.200 2.260 201,888 -0.07(-3.00%)
May 21, 2019 2.350 2.380 2.305 2.330 80,272 -0.01(-0.43%)
May 20, 2019 2.330 2.370 2.280 2.340 59,351 -0.01(-0.43%)
May 17, 2019 2.280 2.400 2.280 2.350 153,200 -0.02(-0.84%)
May 16, 2019 2.490 2.500 2.330 2.370 218,065 -0.10(-4.05%)
May 15, 2019 2.520 2.565 2.450 2.470 116,802 -0.06(-2.37%)
May 14, 2019 2.320 2.530 2.260 2.530 201,937 +0.21(+9.05%)
May 13, 2019 2.300 2.330 2.210 2.320 185,066 -0.01(-0.43%)
May 10, 2019 2.420 2.500 2.310 2.330 232,000 -0.15(-6.05%)
May 09, 2019 2.430 2.530 2.350 2.480 277,630 +0.03(+1.22%)
May 08, 2019 2.520 2.520 2.360 2.450 339,249 -0.10(-3.92%)
May 07, 2019 2.540 2.590 2.530 2.550 171,571 +0.00(+0.00%)
May 06, 2019 2.590 2.600 2.520 2.550 133,361 -0.04(-1.54%)
May 03, 2019 2.480 2.600 2.450 2.590 424,900 +0.10(+4.02%)
May 02, 2019 2.470 2.510 2.440 2.490 118,844 -0.01(-0.40%)
May 01, 2019 2.500 2.530 2.370 2.500 478,879 +0.00(+0.00%)
Apr 30, 2019 2.520 2.620 2.500 2.500 251,575 +0.01(+0.40%)
Apr 29, 2019 2.560 2.560 2.480 2.490 104,999 -0.03(-1.19%)
Apr 26, 2019 2.610 2.610 2.480 2.520 197,800 -0.08(-3.08%)
Apr 25, 2019 2.530 2.610 2.460 2.600 172,485 +0.07(+2.77%)
Apr 24, 2019 2.580 2.660 2.520 2.530 187,234 -0.04(-1.56%)
Apr 23, 2019 2.590 2.630 2.520 2.570 219,319 -0.01(-0.39%)
Apr 22, 2019 2.590 2.620 2.520 2.580 169,225 +0.01(+0.39%)
Apr 18, 2019 2.540 2.610 2.510 2.570 126,300 +0.00(+0.00%)
Apr 17, 2019 2.630 2.680 2.510 2.570 257,394 -0.06(-2.28%)
Apr 16, 2019 2.750 2.790 2.590 2.630 167,665 -0.09(-3.31%)
Apr 15, 2019 2.800 2.826 2.660 2.720 240,534 -0.07(-2.51%)
Apr 12, 2019 2.730 2.810 2.660 2.790 272,200 +0.07(+2.57%)
Apr 11, 2019 3.070 3.070 2.650 2.720 544,052 -0.34(-11.11%)
Apr 10, 2019 2.860 3.240 2.590 3.060 1,281,311 +0.21(+7.37%)
Apr 09, 2019 2.530 2.870 2.520 2.850 698,141 +0.33(+13.10%)
Apr 08, 2019 2.650 2.650 2.490 2.520 191,545 -0.11(-4.18%)
Apr 05, 2019 2.560 2.640 2.530 2.630 273,100 +0.07(+2.73%)
Apr 04, 2019 2.580 2.593 2.450 2.560 149,806 +0.00(+0.00%)
Apr 03, 2019 2.600 2.720 2.530 2.560 236,873 -0.06(-2.29%)
Apr 02, 2019 2.430 2.640 2.410 2.620 355,240 +0.20(+8.26%)
Apr 01, 2019 2.490 2.539 2.390 2.420 188,879 -0.08(-3.20%)
Mar 29, 2019 2.490 2.530 2.410 2.500 226,200 +0.03(+1.21%)
Mar 28, 2019 2.550 2.550 2.400 2.470 213,547 -0.02(-0.80%)
Mar 27, 2019 2.560 2.566 2.400 2.490 259,234 -0.07(-2.73%)
Mar 26, 2019 2.630 2.677 2.540 2.560 114,024 -0.07(-2.66%)
Mar 25, 2019 2.500 2.630 2.480 2.630 199,863 +0.08(+3.14%)
Mar 22, 2019 2.670 2.670 2.530 2.550 138,500 -0.12(-4.49%)
Mar 21, 2019 2.510 2.740 2.510 2.670 273,213 +0.14(+5.53%)
Mar 20, 2019 2.570 2.620 2.470 2.530 154,065 -0.03(-1.17%)
Mar 19, 2019 2.400 2.650 2.390 2.560 312,624 +0.17(+7.11%)
Mar 18, 2019 2.390 2.540 2.310 2.390 385,415 +0.02(+0.84%)
Mar 15, 2019 2.240 2.480 2.240 2.370 431,600 +0.13(+5.80%)
Mar 14, 2019 2.120 2.330 2.120 2.240 509,051 -0.05(-2.18%)
Mar 13, 2019 2.330 2.360 2.220 2.290 337,259 -0.01(-0.43%)
Mar 12, 2019 2.300 2.350 2.270 2.300 180,001 -0.01(-0.43%)
Mar 11, 2019 2.420 2.538 2.230 2.310 383,727 -0.10(-4.15%)
Mar 08, 2019 2.380 2.748 2.230 2.410 1,434,100 -0.20(-7.66%)
Mar 07, 2019 2.650 2.690 2.510 2.610 441,258 -0.02(-0.76%)
Mar 06, 2019 2.650 2.670 2.460 2.630 299,997 -0.03(-1.13%)
Mar 05, 2019 2.740 2.760 2.650 2.660 280,617 -0.09(-3.27%)
Mar 04, 2019 2.780 2.780 2.610 2.750 358,835 -0.02(-0.72%)
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.