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 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%)
Mar 01, 2019 2.820 2.820 2.750 2.770 338,300 +0.02(+0.73%)
Feb 28, 2019 2.680 2.770 2.648 2.750 295,367 +0.08(+3.00%)
Feb 27, 2019 2.630 2.740 2.600 2.670 217,242 +0.01(+0.38%)
Feb 26, 2019 2.850 2.850 2.580 2.660 419,662 -0.15(-5.34%)
Feb 25, 2019 2.750 2.830 2.630 2.810 460,177 +0.10(+3.69%)
Feb 22, 2019 2.740 2.760 2.600 2.710 370,400 -0.01(-0.37%)
Feb 21, 2019 2.600 2.910 2.560 2.720 892,942 +0.34(+14.29%)
Feb 20, 2019 2.540 2.580 2.380 2.380 370,602 -0.13(-5.18%)
Feb 19, 2019 2.380 2.550 2.310 2.510 373,139 +0.16(+6.81%)
Feb 15, 2019 2.320 2.410 2.300 2.350 201,100 +0.05(+2.17%)
Feb 14, 2019 2.310 2.370 2.250 2.300 140,336 -0.01(-0.43%)
Feb 13, 2019 2.320 2.430 2.280 2.310 405,859 +0.01(+0.43%)
Feb 12, 2019 2.210 2.420 2.170 2.300 552,814 +0.12(+5.50%)
Feb 11, 2019 2.190 2.210 2.130 2.180 195,715 +0.01(+0.46%)
Feb 08, 2019 2.100 2.205 2.100 2.170 227,200 +0.04(+1.88%)
Feb 07, 2019 2.220 2.220 2.090 2.130 268,281 -0.05(-2.29%)
Feb 06, 2019 2.200 2.340 2.160 2.180 435,307 -0.01(-0.46%)
Feb 05, 2019 2.180 2.280 2.110 2.190 493,206 +0.03(+1.39%)
Feb 04, 2019 2.230 2.360 2.150 2.160 463,121 -0.05(-2.26%)
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.