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 (%)
May 31, 2016 2.700 3.090 2.700 2.890 26,751 +0.17(+6.25%)
May 27, 2016 2.820 2.720 2.720 2.720 56,300 -0.11(-3.89%)
May 26, 2016 2.860 2.940 2.820 2.830 4,668 +0.00(+0.00%)
May 25, 2016 2.860 2.980 2.830 2.830 7,362 -0.03(-1.05%)
May 24, 2016 3.030 3.030 2.820 2.860 11,528 -0.17(-5.61%)
May 23, 2016 2.920 3.050 2.820 3.030 11,680 +0.16(+5.57%)
May 20, 2016 2.900 3.000 2.870 2.870 14,870 -0.06(-2.05%)
May 19, 2016 3.000 3.024 2.909 2.930 9,459 -0.09(-2.98%)
May 18, 2016 2.930 3.080 2.810 3.020 45,252 +0.12(+4.14%)
May 17, 2016 3.100 3.110 2.820 2.900 78,259 -0.13(-4.29%)
May 16, 2016 2.960 2.960 2.930 3.030 108,021 +0.07(+2.36%)
May 13, 2016 2.750 4.170 2.750 2.960 1,287,185 +0.55(+22.82%)
May 12, 2016 2.490 2.660 2.400 2.410 19,698 +0.00(+0.00%)
May 11, 2016 2.300 2.560 2.300 2.410 6,868 +0.09(+3.88%)
May 10, 2016 2.350 2.480 2.320 2.320 13,242 +0.00(+0.00%)
May 09, 2016 2.540 2.610 2.320 2.320 24,670 -0.21(-8.30%)
May 06, 2016 2.600 2.870 2.487 2.530 19,809 -0.16(-5.95%)
May 05, 2016 2.750 2.790 2.600 2.690 17,788 -0.04(-1.47%)
May 04, 2016 2.730 2.900 2.600 2.730 19,816 +0.15(+5.81%)
May 03, 2016 2.700 3.090 2.580 2.580 16,987 -0.22(-7.86%)
May 02, 2016 2.820 2.820 2.700 2.800 6,320 +0.05(+1.82%)
Apr 29, 2016 2.920 2.920 2.640 2.750 2,751 -0.10(-3.51%)
Apr 28, 2016 2.970 3.040 2.780 2.850 15,789 -0.15(-5.00%)
Apr 27, 2016 2.970 3.190 2.737 3.000 12,561 +0.07(+2.39%)
Apr 26, 2016 2.920 2.935 2.860 2.930 2,415 +0.02(+0.69%)
Apr 25, 2016 2.950 3.010 2.780 2.910 4,326 -0.08(-2.68%)
Apr 22, 2016 2.940 3.000 2.825 2.990 4,827 +0.11(+3.82%)
Apr 21, 2016 3.030 3.030 2.560 2.880 11,552 +0.07(+2.49%)
Apr 20, 2016 2.700 2.810 2.650 2.810 5,103 +0.11(+4.26%)
Apr 19, 2016 2.690 2.700 2.650 2.695 2,814 +0.05(+1.71%)
Apr 18, 2016 2.798 2.830 2.650 2.650 860 -0.14(-5.02%)
Apr 15, 2016 2.720 2.920 2.720 2.790 4,795 +0.00(+0.00%)
Apr 14, 2016 2.840 2.914 2.650 2.790 10,892 -0.02(-0.71%)
Apr 13, 2016 2.820 2.880 2.810 2.810 1,710 -0.04(-1.40%)
Apr 12, 2016 2.800 2.860 2.800 2.850 3,570 +0.14(+5.17%)
Apr 11, 2016 2.920 3.040 2.700 2.710 8,771 -0.30(-9.97%)
Apr 08, 2016 3.250 3.260 2.750 3.010 23,799 -0.14(-4.44%)
Apr 07, 2016 3.310 3.310 3.150 3.150 2,129 -0.25(-7.35%)
Apr 06, 2016 3.300 3.430 3.028 3.400 11,163 +0.13(+3.98%)
Apr 05, 2016 2.909 3.270 2.909 3.270 30,581 +0.15(+4.98%)
Apr 04, 2016 3.140 3.140 2.890 3.115 9,544 +0.23(+7.79%)
Apr 01, 2016 2.822 3.010 2.800 2.890 12,158 +0.02(+0.70%)
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%)
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.