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 (%)
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 3.980 331,826 -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%)
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.