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 (%)
Jun 14, 2023 0.4800 0 -0.12(-20.00%)
Jun 13, 2023 0.6000 0.6300 0.5567 0.6000 235,279 +0.01(+1.59%)
Jun 12, 2023 0.7100 0.7275 0.5124 0.5906 826,101 -0.14(-19.42%)
Jun 09, 2023 0.8000 0.8599 0.7272 0.7329 439,393 -0.14(-15.76%)
Jun 08, 2023 0.7566 0.8700 0.7460 0.8700 367,061 +0.09(+11.54%)
Jun 07, 2023 0.8800 0.8900 0.7100 0.7800 609,315 -0.10(-11.03%)
Jun 06, 2023 0.9100 1.130 0.8500 0.8767 1,117,853 -0.80(-47.75%)
Jun 05, 2023 2.110 2.250 1.543 1.678 482,201 -0.44(-20.86%)
Jun 02, 2023 2.100 2.170 2.090 2.120 29,620 -0.03(-1.40%)
Jun 01, 2023 2.190 2.190 2.070 2.150 16,971 -0.01(-0.46%)
May 31, 2023 2.042 2.280 2.042 2.160 24,977 +0.12(+5.88%)
May 30, 2023 2.100 2.150 1.950 2.040 48,880 -0.01(-0.49%)
May 26, 2023 2.300 2.400 2.030 2.050 118,254 -0.24(-10.48%)
May 25, 2023 2.590 2.590 2.270 2.290 153,686 -0.26(-10.20%)
May 24, 2023 2.680 2.745 2.550 2.550 87,741 -0.20(-7.27%)
May 23, 2023 2.760 2.960 2.700 2.750 76,929 -0.04(-1.43%)
May 22, 2023 2.690 3.240 2.690 2.790 310,062 +0.07(+2.57%)
May 19, 2023 2.720 2.890 2.650 2.720 97,462 +0.01(+0.37%)
May 18, 2023 2.770 2.810 2.640 2.710 32,877 -0.09(-3.21%)
May 17, 2023 2.680 2.850 2.565 2.800 168,207 +0.23(+8.95%)
May 16, 2023 2.710 2.750 2.550 2.570 144,758 -0.05(-1.75%)
May 15, 2023 2.730 2.730 2.521 2.616 16,662 -0.07(-2.75%)
May 12, 2023 2.600 2.695 2.480 2.690 45,452 +0.05(+1.89%)
May 11, 2023 2.640 2.780 2.410 2.640 198,763 -0.01(-0.38%)
May 10, 2023 2.430 2.900 2.381 2.650 393,494 +0.21(+8.61%)
May 09, 2023 2.350 2.440 2.330 2.440 26,718 +0.08(+3.39%)
May 08, 2023 2.420 2.450 2.300 2.360 30,630 -0.04(-1.67%)
May 05, 2023 2.470 2.490 2.280 2.400 74,765 -0.10(-4.00%)
May 04, 2023 2.530 2.650 2.420 2.500 42,792 -0.09(-3.47%)
May 03, 2023 2.430 2.720 2.380 2.590 72,771 +0.16(+6.58%)
May 02, 2023 2.410 2.480 2.250 2.430 70,235 +0.06(+2.53%)
May 01, 2023 2.520 2.535 2.350 2.370 56,448 -0.10(-4.05%)
Apr 28, 2023 3.000 3.000 2.420 2.470 190,204 -0.44(-15.12%)
Apr 27, 2023 2.900 2.975 2.760 2.910 21,690 -0.01(-0.34%)
Apr 26, 2023 2.980 3.080 2.780 2.920 24,750 -0.10(-3.15%)
Apr 25, 2023 3.120 3.260 2.790 3.015 81,926 -0.05(-1.79%)
Apr 24, 2023 3.070 3.240 2.950 3.070 65,270 +0.07(+2.33%)
Apr 21, 2023 2.990 3.110 2.910 3.000 47,039 -0.02(-0.66%)
Apr 20, 2023 3.040 3.130 2.911 3.020 80,293 -0.13(-4.13%)
Apr 19, 2023 3.450 3.680 2.900 3.150 350,595 -0.53(-14.40%)
Apr 18, 2023 3.100 4.770 3.100 3.680 5,099,430 +0.74(+25.17%)
Apr 17, 2023 2.940 3.037 2.760 2.940 99,767 -0.04(-1.34%)
Apr 14, 2023 2.910 3.340 2.600 2.980 262,274 -0.03(-1.00%)
Apr 13, 2023 2.230 3.190 2.130 3.010 883,446 +0.75(+33.19%)
Apr 12, 2023 2.160 2.300 2.120 2.260 91,302 +0.10(+4.63%)
Apr 11, 2023 2.340 2.380 2.120 2.160 61,321 -0.15(-6.49%)
Apr 10, 2023 2.330 2.430 2.290 2.310 23,580 -0.05(-2.12%)
Apr 06, 2023 2.370 2.470 2.350 2.360 24,487 -0.04(-1.67%)
Apr 05, 2023 2.630 2.690 2.290 2.400 63,796 -0.30(-11.11%)
Apr 04, 2023 2.750 2.870 2.700 2.700 22,765 -0.11(-3.91%)
Apr 03, 2023 2.750 2.920 2.750 2.810 67,819 +0.11(+4.07%)
Mar 31, 2023 3.610 3.610 2.580 2.700 267,858 -0.96(-26.23%)
Mar 30, 2023 3.660 3.740 3.600 3.660 12,800 -0.03(-0.81%)
Mar 29, 2023 3.620 3.800 3.612 3.690 23,859 +0.00(+0.00%)
Mar 28, 2023 3.550 3.690 3.500 3.690 66,714 +0.14(+3.94%)
Mar 27, 2023 3.420 3.690 3.310 3.550 149,733 +0.20(+5.97%)
Mar 24, 2023 3.270 3.430 3.232 3.350 88,996 +0.00(+0.00%)
Mar 23, 2023 3.020 3.730 2.910 3.350 387,533 +0.61(+22.26%)
Mar 22, 2023 2.900 2.992 2.700 2.740 23,391 -0.19(-6.48%)
Mar 21, 2023 3.030 3.030 2.800 2.930 25,917 -0.08(-2.66%)
Mar 20, 2023 2.840 3.050 2.800 3.010 85,492 +0.19(+6.74%)
Mar 17, 2023 2.910 2.958 2.810 2.820 55,855 -0.14(-4.73%)
Mar 16, 2023 3.050 3.100 2.820 2.960 56,800 -0.14(-4.52%)
Mar 15, 2023 3.100 3.190 2.920 3.100 52,811 -0.13(-4.02%)
Mar 14, 2023 3.210 3.366 3.150 3.230 41,542 +0.06(+1.89%)
Mar 13, 2023 3.110 3.270 3.050 3.170 96,952 -0.04(-1.25%)
Mar 10, 2023 3.370 3.372 3.050 3.210 77,515 -0.16(-4.75%)
Mar 09, 2023 3.580 3.653 3.326 3.370 67,583 -0.26(-7.16%)
Mar 08, 2023 3.630 3.700 3.410 3.630 56,298 -0.03(-0.82%)
Mar 07, 2023 3.710 3.870 3.440 3.660 105,861 -0.13(-3.43%)
Mar 06, 2023 3.500 3.790 3.480 3.790 114,989 +0.24(+6.76%)
Mar 03, 2023 3.470 3.550 3.370 3.550 101,300 +0.06(+1.72%)
Mar 02, 2023 3.380 3.580 3.310 3.490 133,602 -0.01(-0.29%)
Mar 01, 2023 3.530 3.690 3.290 3.500 199,651 -0.09(-2.51%)
Feb 28, 2023 3.280 3.640 3.280 3.590 277,168 +0.26(+7.81%)
Feb 27, 2023 3.590 3.660 3.220 3.330 86,680 -0.17(-4.86%)
Feb 24, 2023 3.110 4.100 3.100 3.500 887,843 +0.27(+8.36%)
Feb 23, 2023 3.330 3.400 3.040 3.230 111,755 -0.17(-5.00%)
Feb 22, 2023 3.600 3.650 3.300 3.400 86,514 -0.20(-5.56%)
Feb 21, 2023 3.850 3.930 3.600 3.600 86,865 -0.38(-9.55%)
Feb 17, 2023 4.050 4.050 3.880 3.980 123,869 +0.00(+0.00%)
Feb 16, 2023 3.840 4.220 3.830 3.980 106,203 +0.06(+1.53%)
Feb 15, 2023 3.920 3.970 3.800 3.920 86,934 -0.05(-1.26%)
Feb 14, 2023 4.110 4.220 3.820 3.970 198,515 -0.27(-6.37%)
Feb 13, 2023 4.550 4.560 4.140 4.240 120,373 -0.34(-7.42%)
Feb 10, 2023 4.650 4.750 4.340 4.580 172,715 -0.07(-1.51%)
Feb 09, 2023 4.240 4.740 4.130 4.650 367,315 +0.36(+8.39%)
Feb 08, 2023 4.580 4.730 4.200 4.290 258,461 -0.38(-8.14%)
Feb 07, 2023 4.840 5.010 4.550 4.670 369,502 -0.19(-3.91%)
Feb 06, 2023 4.900 5.130 4.509 4.860 358,174 -0.18(-3.57%)
Feb 03, 2023 5.220 5.550 4.900 5.040 804,654 -0.23(-4.36%)
Feb 02, 2023 4.930 5.440 4.750 5.270 1,391,372 +0.75(+16.59%)
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.