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%)
Feb 01, 2023 4.400 4.780 4.220 4.520 1,034,248 +0.14(+3.20%)
Jan 31, 2023 4.110 4.460 4.090 4.380 294,979 +0.25(+6.05%)
Jan 30, 2023 4.170 4.300 4.020 4.130 130,906 -0.11(-2.59%)
Jan 27, 2023 4.120 4.300 4.110 4.240 153,572 +0.07(+1.68%)
Jan 26, 2023 4.530 4.650 4.100 4.170 293,960 -0.35(-7.74%)
Jan 25, 2023 4.460 4.750 4.190 4.520 542,341 +0.10(+2.26%)
Jan 24, 2023 3.860 4.730 3.815 4.420 889,771 +0.48(+12.18%)
Jan 23, 2023 4.030 4.110 3.780 3.940 319,180 -0.17(-4.14%)
Jan 20, 2023 3.930 4.290 3.900 4.110 409,762 +0.13(+3.27%)
Jan 19, 2023 4.160 4.380 3.840 3.980 331,726 -0.31(-7.23%)
Jan 18, 2023 4.250 4.650 4.140 4.290 410,694 +0.04(+0.94%)
Jan 17, 2023 4.330 4.600 4.100 4.250 661,031 -0.66(-13.44%)
Jan 13, 2023 5.070 7.310 4.680 4.910 17,292,180 +0.15(+3.15%)
Jan 12, 2023 3.660 5.070 3.500 4.760 2,417,219 +1.18(+32.96%)
Jan 11, 2023 3.450 3.788 3.310 3.580 434,521 +0.18(+5.29%)
Jan 10, 2023 3.370 3.580 3.330 3.400 180,340 +0.09(+2.72%)
Jan 09, 2023 3.420 3.500 3.270 3.310 183,909 -0.02(-0.60%)
Jan 06, 2023 3.580 3.700 3.200 3.330 391,604 -0.32(-8.77%)
Jan 05, 2023 3.870 3.950 3.570 3.650 423,872 -0.31(-7.83%)
Jan 04, 2023 3.910 4.160 3.880 3.960 623,315 -0.13(-3.18%)
Jan 03, 2023 3.910 4.410 3.700 4.090 1,118,950 +0.10(+2.51%)
Dec 30, 2022 3.990 4.330 3.840 3.990 1,032,730 -0.15(-3.62%)
Dec 29, 2022 3.690 4.830 3.530 4.140 2,845,430 +0.61(+17.28%)
Dec 28, 2022 4.130 4.190 3.320 3.530 1,767,233 -0.78(-18.10%)
Dec 27, 2022 3.710 5.220 3.100 4.310 30,922,922 +1.21(+39.03%)
Dec 23, 2022 4.190 4.209 3.010 3.100 1,628,411 -1.15(-27.06%)
Dec 22, 2022 5.850 5.990 4.210 4.250 694,471 -1.67(-28.21%)
Dec 21, 2022 7.350 13.80 5.860 5.920 8,079,869 +5.30(+847.81%)
Dec 20, 2022 0.8100 0.8348 0.6010 0.6246 5,830,188 -0.20(-24.11%)
Dec 19, 2022 0.5150 0.9400 0.4802 0.8230 8,560,182 +0.27(+49.26%)
Dec 16, 2022 0.6300 0.7488 0.5100 0.5514 2,651,992 -0.08(-13.33%)
Dec 15, 2022 0.6036 0.6800 0.5900 0.6362 3,358,934 -0.05(-7.14%)
Dec 14, 2022 0.7350 0.8500 0.6612 0.6851 4,880,196 -0.04(-5.11%)
Dec 13, 2022 0.8400 1.000 0.7010 0.7220 15,879,920 -0.30(-29.22%)
Dec 12, 2022 1.660 1.970 0.9617 1.020 145,804,736 +0.48(+88.89%)
Dec 09, 2022 0.2500 0.7500 0.2482 0.5400 45,437,804 +0.29(+117.57%)
Dec 08, 2022 0.2430 0.2660 0.2000 0.2482 1,256,485 +0.01(+3.42%)
Dec 07, 2022 0.2994 0.2994 0.1987 0.2400 254,443 -0.04(-12.73%)
Dec 06, 2022 0.3000 0.3100 0.2306 0.2750 474,827 -0.03(-8.36%)
Dec 05, 2022 0.3300 0.3478 0.2900 0.3001 162,748 -0.02(-6.54%)
Dec 02, 2022 0.3200 0.3502 0.2800 0.3211 435,494 +0.01(+1.90%)
Dec 01, 2022 0.3300 0.3699 0.3052 0.3151 259,270 -0.01(-4.52%)
Nov 30, 2022 0.3880 0.4112 0.3300 0.3300 206,631 -0.06(-14.84%)
Nov 29, 2022 0.4583 0.4583 0.3000 0.3875 96,219 -0.05(-11.93%)
Nov 28, 2022 0.4800 0.4801 0.4300 0.4400 131,355 -0.04(-8.35%)
Nov 25, 2022 0.5094 0.5094 0.4630 0.4801 14,840 +0.02(+4.23%)
Nov 23, 2022 0.4601 0.4872 0.4600 0.4606 23,348 +0.00(+0.02%)
Nov 22, 2022 0.4910 0.4987 0.4600 0.4605 139,891 -0.03(-6.04%)
Nov 21, 2022 0.5389 0.5440 0.4876 0.4901 66,810 -0.06(-10.87%)
Nov 18, 2022 0.5400 0.5600 0.5176 0.5499 69,045 -0.01(-1.73%)
Nov 17, 2022 0.5697 0.5850 0.5399 0.5596 79,330 -0.02(-3.52%)
Nov 16, 2022 0.5900 0.5920 0.5500 0.5800 29,756 +0.01(+1.75%)
Nov 15, 2022 0.6000 0.6399 0.5311 0.5700 89,944 +0.00(+0.00%)
Nov 14, 2022 0.4700 0.6144 0.4680 0.5700 139,301 +0.08(+15.69%)
Nov 11, 2022 0.5164 0.5164 0.4624 0.4927 85,182 -0.01(-1.44%)
Nov 10, 2022 0.5060 0.5100 0.4829 0.4999 33,390 +0.02(+4.12%)
Nov 09, 2022 0.5113 0.5251 0.4690 0.4801 13,783 -0.02(-4.93%)
Nov 08, 2022 0.4900 0.5246 0.4797 0.5050 57,304 +0.01(+2.02%)
Nov 07, 2022 0.4788 0.5000 0.4612 0.4950 62,778 +0.01(+2.53%)
Nov 04, 2022 0.5000 0.5150 0.4606 0.4828 93,310 -0.01(-2.39%)
Nov 03, 2022 0.5068 0.5269 0.4900 0.4946 83,448 -0.02(-3.40%)
Nov 02, 2022 0.5276 0.5465 0.4967 0.5120 26,594 -0.03(-4.66%)
Nov 01, 2022 0.5461 0.5461 0.5370 0.5370 27,251 +0.01(+1.32%)
Oct 31, 2022 0.5300 0.5523 0.5255 0.5300 30,654 -0.01(-1.85%)
Oct 28, 2022 0.5751 0.5850 0.5356 0.5400 49,581 -0.03(-6.07%)
Oct 27, 2022 0.5652 0.6000 0.5574 0.5749 70,584 +0.01(+1.72%)
Oct 26, 2022 0.5925 0.6100 0.5273 0.5652 45,810 -0.00(-0.86%)
Oct 25, 2022 0.5400 0.5899 0.5340 0.5701 38,250 +0.01(+0.90%)
Oct 24, 2022 0.5300 0.5799 0.4901 0.5650 66,906 +0.02(+2.80%)
Oct 21, 2022 0.6000 0.6180 0.5163 0.5496 140,428 -0.04(-6.32%)
Oct 20, 2022 0.6000 0.6449 0.5644 0.5867 102,330 -0.01(-2.22%)
Oct 19, 2022 0.5700 0.6200 0.5500 0.6000 154,730 +0.02(+2.90%)
Oct 18, 2022 0.5300 0.6100 0.5177 0.5831 127,540 -0.03(-4.39%)
Oct 17, 2022 0.6000 0.6100 0.5438 0.6099 146,901 +0.03(+5.54%)
Oct 14, 2022 0.5622 0.6300 0.5601 0.5779 12,896 +0.02(+2.90%)
Oct 13, 2022 0.5471 0.6350 0.5471 0.5616 50,927 -0.03(-5.04%)
Oct 12, 2022 0.5900 0.6688 0.5550 0.5914 132,915 +0.00(+0.24%)
Oct 11, 2022 0.5000 0.5965 0.4700 0.5900 251,730 +0.09(+17.09%)
Oct 10, 2022 0.5000 0.5500 0.4700 0.5039 92,192 -0.03(-6.25%)
Oct 07, 2022 0.5999 0.6009 0.5272 0.5375 73,166 -0.03(-5.80%)
Oct 06, 2022 0.5538 0.6200 0.5538 0.5706 46,449 +0.01(+1.21%)
Oct 05, 2022 0.6160 0.6180 0.5268 0.5638 112,716 -0.03(-4.47%)
Oct 04, 2022 0.5900 0.6281 0.5800 0.5902 99,664 -0.02(-3.25%)
Oct 03, 2022 0.6077 0.6379 0.5840 0.6100 22,476 -0.00(-0.52%)
Sep 30, 2022 0.6189 0.6500 0.6000 0.6132 24,464 +0.01(+2.20%)
Sep 29, 2022 0.6105 0.6341 0.6000 0.6000 117,893 -0.01(-1.70%)
Sep 28, 2022 0.6025 0.6480 0.5711 0.6104 68,541 -0.01(-1.13%)
Sep 27, 2022 0.6000 0.6565 0.5900 0.6174 47,596 +0.01(+1.21%)
Sep 26, 2022 0.6800 0.6829 0.5811 0.6100 98,631 -0.01(-1.93%)
Sep 23, 2022 0.6634 0.6784 0.6203 0.6220 27,028 +0.01(+1.04%)
Sep 22, 2022 0.6700 0.6700 0.6156 0.6156 103,258 -0.05(-7.01%)
Sep 21, 2022 0.6900 0.7140 0.6500 0.6620 39,594 -0.03(-4.89%)
Sep 20, 2022 0.7400 0.7639 0.6845 0.6960 65,562 -0.04(-5.95%)
Sep 19, 2022 0.7080 0.7400 0.6604 0.7400 170,744 -0.04(-5.13%)
Sep 16, 2022 0.8303 0.8400 0.7305 0.7800 282,515 -0.08(-9.30%)
Sep 15, 2022 0.8700 0.8800 0.8100 0.8600 659,195 +0.10(+13.16%)
Sep 14, 2022 0.7500 0.7899 0.7500 0.7600 516,683 +0.03(+4.05%)
Sep 13, 2022 0.7587 0.7946 0.7300 0.7304 63,913 -0.03(-3.72%)
Sep 12, 2022 0.7500 0.7810 0.7500 0.7586 33,960 +0.03(+3.76%)
Sep 09, 2022 0.7500 0.7859 0.7300 0.7311 67,124 -0.02(-2.88%)
Sep 08, 2022 0.7300 0.7960 0.7300 0.7528 53,061 +0.01(+1.73%)
Sep 07, 2022 0.7400 0.7596 0.7300 0.7400 125,123 +0.01(+0.68%)
Sep 06, 2022 0.8250 0.8279 0.7000 0.7350 199,000 -0.08(-10.37%)
Sep 02, 2022 0.8600 0.8633 0.8100 0.8200 86,002 +0.01(+1.61%)
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.