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 (%)
Mar 31, 2016 2.900 3.150 2.770 2.870 18,707 -0.13(-4.33%)
Mar 30, 2016 3.000 3.000 2.810 3.000 3,650 +0.10(+3.45%)
Mar 29, 2016 2.900 2.960 2.819 2.900 3,690 +0.00(+0.00%)
Mar 28, 2016 2.830 3.340 2.660 2.900 58,423 +0.08(+2.84%)
Mar 24, 2016 2.870 2.820 2.820 2.820 60,500 -0.10(-3.42%)
Mar 23, 2016 3.420 3.420 2.920 2.920 50,988 -0.50(-14.62%)
Mar 22, 2016 3.260 3.440 2.884 3.420 94,212 +0.32(+10.32%)
Mar 21, 2016 2.660 3.085 2.560 3.100 28,568 +0.47(+17.87%)
Mar 18, 2016 2.570 3.100 2.570 2.630 26,550 +0.02(+0.77%)
Mar 17, 2016 2.570 2.670 2.550 2.610 7,592 -0.01(-0.38%)
Mar 16, 2016 2.740 2.847 2.530 2.620 15,639 -0.02(-0.76%)
Mar 15, 2016 2.590 2.890 2.530 2.640 116,443 +0.05(+1.93%)
Mar 14, 2016 2.240 2.650 2.110 2.590 83,543 +0.35(+15.62%)
Mar 11, 2016 2.540 2.590 2.120 2.240 71,543 -0.27(-10.93%)
Mar 10, 2016 2.510 2.800 2.350 2.515 21,494 -0.11(-4.37%)
Mar 09, 2016 3.370 3.380 2.500 2.630 49,835 -0.42(-13.77%)
Mar 08, 2016 3.000 3.050 2.884 3.050 7,497 +0.06(+2.01%)
Mar 07, 2016 2.830 2.990 2.830 2.990 4,635 +0.25(+9.12%)
Mar 04, 2016 2.830 2.960 2.700 2.740 2,829 -0.17(-5.84%)
Mar 03, 2016 2.900 3.040 2.800 2.910 16,717 +0.17(+6.20%)
Mar 02, 2016 2.864 3.000 2.680 2.740 10,469 -0.23(-7.74%)
Mar 01, 2016 3.000 3.075 2.865 2.970 8,242 +0.09(+3.13%)
Feb 29, 2016 2.900 3.020 2.835 2.880 7,110 -0.21(-6.80%)
Feb 26, 2016 2.730 3.090 2.680 3.090 9,983 +0.41(+15.30%)
Feb 25, 2016 2.980 2.990 2.670 2.680 15,612 -0.29(-9.76%)
Feb 24, 2016 3.050 3.100 2.970 2.970 16,240 -0.10(-3.26%)
Feb 23, 2016 2.980 3.070 2.880 3.070 12,881 +0.19(+6.59%)
Feb 22, 2016 2.600 3.000 2.600 2.880 22,155 +0.33(+12.95%)
Feb 19, 2016 2.370 2.680 2.220 2.550 20,136 +0.21(+8.97%)
Feb 18, 2016 2.350 2.402 2.170 2.340 17,975 -0.03(-1.08%)
Feb 17, 2016 2.310 2.390 2.030 2.365 10,394 +0.00(+0.06%)
Feb 16, 2016 2.370 2.370 2.070 2.364 20,812 +0.01(+0.60%)
Feb 12, 2016 2.560 2.350 2.350 2.350 8,700 -0.12(-5.05%)
Feb 11, 2016 2.350 2.638 2.250 2.475 11,812 +0.21(+9.03%)
Feb 10, 2016 2.270 2.270 2.270 2.270 531 +0.02(+0.89%)
Feb 09, 2016 2.420 2.490 2.250 2.250 8,319 -0.17(-7.02%)
Feb 08, 2016 2.510 2.605 2.420 2.420 2,185 -0.31(-11.36%)
Feb 05, 2016 2.980 3.040 2.700 2.730 5,339 +0.11(+4.20%)
Feb 04, 2016 2.710 3.000 2.510 2.620 7,095 -0.02(-0.95%)
Feb 03, 2016 2.690 3.280 2.550 2.645 33,067 -0.29(-9.73%)
Feb 02, 2016 3.200 3.200 2.600 2.930 4,430 -0.16(-5.18%)
Feb 01, 2016 3.380 3.380 2.450 3.090 4,236 +0.00(+0.00%)
Jan 29, 2016 3.120 3.680 2.750 3.090 74,950 -0.01(-0.32%)
Jan 28, 2016 3.480 3.480 3.070 3.100 28,425 -0.54(-14.84%)
Jan 27, 2016 3.700 3.870 3.180 3.640 80,753 +0.00(+0.00%)
Jan 26, 2016 3.820 4.320 3.640 3.640 103,612 -0.03(-0.82%)
Jan 25, 2016 3.680 4.130 3.590 3.670 104,308 -0.41(-10.05%)
Jan 22, 2016 3.850 4.080 3.630 4.080 8,812 +0.32(+8.51%)
Jan 21, 2016 4.210 4.210 3.380 3.760 28,786 -0.29(-7.16%)
Jan 20, 2016 4.260 4.460 3.820 4.050 9,164 -0.20(-4.71%)
Jan 19, 2016 4.230 4.420 4.080 4.250 9,276 +0.04(+0.95%)
Jan 15, 2016 4.420 4.210 4.210 4.210 2,000 -0.03(-0.71%)
Jan 14, 2016 4.340 4.340 4.010 4.240 2,432 +0.02(+0.47%)
Jan 13, 2016 4.120 4.380 4.000 4.220 1,895 -0.03(-0.71%)
Jan 12, 2016 4.170 4.250 4.170 4.250 590 +0.11(+2.66%)
Jan 11, 2016 4.600 4.680 3.840 4.140 41,226 +0.21(+5.34%)
Jan 08, 2016 3.760 4.080 3.700 3.930 4,706 -0.05(-1.26%)
Jan 07, 2016 3.880 4.000 3.750 3.980 5,558 -0.08(-1.97%)
Jan 06, 2016 3.980 4.460 3.980 4.060 6,373 -0.20(-4.69%)
Jan 05, 2016 4.090 4.260 4.090 4.260 4,502 +0.17(+4.16%)
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.