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 (%)
Aug 31, 2015 5.700 5.800 5.550 5.570 8,440 -0.12(-2.11%)
Aug 28, 2015 5.480 5.690 5.480 5.690 4,506 +0.24(+4.40%)
Aug 27, 2015 5.800 6.020 5.300 5.450 42,647 -0.27(-4.72%)
Aug 26, 2015 6.000 6.000 5.510 5.720 42,888 +0.20(+3.62%)
Aug 25, 2015 5.500 6.070 5.500 5.520 20,002 +0.26(+4.94%)
Aug 24, 2015 5.160 5.510 4.500 5.260 26,966 -0.32(-5.73%)
Aug 21, 2015 5.640 6.019 5.450 5.580 12,798 +0.00(+0.00%)
Aug 20, 2015 5.600 6.250 5.580 5.580 22,172 +0.13(+2.39%)
Aug 19, 2015 5.850 6.000 5.450 5.450 8,686 -0.30(-5.22%)
Aug 18, 2015 5.930 5.976 5.660 5.750 25,206 +0.02(+0.35%)
Aug 17, 2015 5.830 6.370 5.650 5.730 31,890 -0.07(-1.21%)
Aug 14, 2015 6.200 6.725 5.520 5.800 15,008 -0.25(-4.13%)
Aug 13, 2015 7.320 7.680 5.740 6.050 22,790 -1.21(-16.67%)
Aug 12, 2015 7.690 7.716 7.260 7.260 24,572 -0.09(-1.22%)
Aug 11, 2015 7.390 7.670 7.300 7.350 43,587 -0.20(-2.65%)
Aug 10, 2015 7.630 7.980 7.398 7.550 8,505 -0.09(-1.18%)
Aug 07, 2015 7.950 8.510 7.450 7.640 44,443 -0.78(-9.26%)
Aug 06, 2015 9.000 9.710 7.400 8.420 101,085 +1.16(+15.98%)
Aug 05, 2015 7.980 8.010 6.811 7.260 50,698 -0.48(-6.20%)
Aug 04, 2015 7.950 7.950 7.420 7.740 29,652 -0.34(-4.21%)
Aug 03, 2015 8.780 8.780 7.900 8.080 37,942 -0.70(-7.97%)
Jul 31, 2015 9.280 9.485 8.730 8.780 26,509 -0.45(-4.88%)
Jul 30, 2015 9.920 10.09 9.000 9.230 90,612 -0.70(-7.05%)
Jul 29, 2015 10.35 10.48 9.920 9.930 14,528 -0.48(-4.61%)
Jul 28, 2015 10.03 10.46 9.990 10.41 13,217 +0.43(+4.31%)
Jul 27, 2015 10.40 10.79 9.980 9.980 26,118 -0.39(-3.76%)
Jul 24, 2015 10.44 11.33 10.23 10.37 15,093 -0.07(-0.67%)
Jul 23, 2015 10.28 11.16 10.22 10.44 13,300 +0.06(+0.58%)
Jul 22, 2015 10.39 11.13 10.15 10.38 14,634 +0.04(+0.39%)
Jul 21, 2015 10.53 10.86 10.34 10.34 32,911 -0.16(-1.52%)
Jul 20, 2015 10.87 11.22 10.07 10.50 22,667 -0.26(-2.42%)
Jul 17, 2015 10.76 11.28 10.76 10.76 2,489 +0.06(+0.56%)
Jul 16, 2015 10.52 11.47 10.52 10.70 47,101 +0.19(+1.81%)
Jul 15, 2015 10.78 11.10 10.50 10.51 15,803 -0.18(-1.68%)
Jul 14, 2015 11.51 11.51 10.04 10.69 16,717 -0.72(-6.31%)
Jul 13, 2015 11.82 12.01 11.02 11.41 50,896 -0.23(-1.98%)
Jul 10, 2015 11.80 11.87 11.64 11.64 47,373 -0.14(-1.19%)
Jul 09, 2015 11.80 12.12 11.38 11.78 92,295 +0.21(+1.82%)
Jul 08, 2015 11.73 12.40 11.57 11.57 26,950 -0.44(-3.66%)
Jul 07, 2015 12.49 12.49 11.71 12.01 51,515 -0.58(-4.61%)
Jul 06, 2015 12.39 12.92 11.82 12.59 16,265 +0.15(+1.21%)
Jul 02, 2015 11.92 12.44 12.44 12.44 14,200 +0.45(+3.75%)
Jul 01, 2015 11.09 12.36 10.70 11.99 127,326 +0.84(+7.53%)
Jun 30, 2015 10.89 11.43 10.52 11.15 128,100 +0.41(+3.82%)
Jun 29, 2015 11.01 11.40 10.22 10.74 18,844 -0.59(-5.21%)
Jun 26, 2015 11.45 11.88 11.04 11.33 99,822 +0.04(+0.35%)
Jun 25, 2015 11.69 12.13 10.75 11.29 159,679 -0.32(-2.76%)
Jun 24, 2015 12.39 12.58 11.61 11.61 62,510 -0.79(-6.36%)
Jun 23, 2015 13.00 13.11 12.26 12.40 42,168 -0.65(-4.99%)
Jun 22, 2015 14.00 14.15 12.48 13.05 325,252 -0.66(-4.81%)
Jun 19, 2015 14.87 14.96 13.50 13.71 197,283 -1.05(-7.11%)
Jun 18, 2015 14.75 15.01 14.67 14.76 26,985 +0.04(+0.27%)
Jun 17, 2015 15.31 15.65 14.08 14.72 226,254 -0.69(-4.48%)
Jun 16, 2015 15.14 16.07 15.00 15.41 60,636 -0.03(-0.19%)
Jun 15, 2015 14.82 15.60 14.82 15.44 35,163 +0.17(+1.11%)
Jun 12, 2015 15.70 15.70 14.60 15.27 103,422 +0.04(+0.26%)
Jun 11, 2015 15.15 15.87 14.57 15.23 58,640 -0.13(-0.85%)
Jun 10, 2015 16.48 16.79 14.90 15.36 193,204 -0.83(-5.13%)
Jun 09, 2015 16.77 17.23 15.97 16.19 150,006 -0.36(-2.18%)
Jun 08, 2015 16.02 17.82 15.71 16.55 26,327 +0.94(+6.02%)
Jun 05, 2015 15.39 16.90 14.79 15.61 30,934 +0.30(+1.96%)
Jun 04, 2015 17.07 18.17 14.31 15.31 99,767 -2.25(-12.81%)
Jun 03, 2015 16.65 19.75 16.09 17.56 226,447 +1.40(+8.66%)
Jun 02, 2015 14.32 17.38 13.98 16.16 202,307 +2.25(+16.18%)
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.