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, 2016 2.520 2.530 2.500 2.505 2,195 -0.01(-0.21%)
Aug 30, 2016 2.570 2.690 2.510 2.510 12,473 -0.03(-1.18%)
Aug 29, 2016 2.510 2.550 2.500 2.540 6,923 +0.08(+3.25%)
Aug 26, 2016 2.534 2.580 2.439 2.460 9,419 -0.15(-5.75%)
Aug 25, 2016 2.700 2.700 2.600 2.610 9,530 +0.01(+0.38%)
Aug 24, 2016 2.600 2.640 2.600 2.600 8,412 +0.00(+0.00%)
Aug 23, 2016 2.540 2.620 2.520 2.600 15,717 +0.10(+4.00%)
Aug 22, 2016 2.500 2.519 2.500 2.500 9,430 +0.06(+2.46%)
Aug 19, 2016 2.450 2.570 2.410 2.440 7,965 +0.00(+0.00%)
Aug 18, 2016 2.570 2.600 2.310 2.440 96,518 -0.03(-1.21%)
Aug 17, 2016 2.440 2.540 2.400 2.470 29,163 +0.07(+2.92%)
Aug 16, 2016 2.400 2.430 2.250 2.400 13,646 +0.00(+0.00%)
Aug 15, 2016 2.300 2.440 2.300 2.400 15,342 +0.16(+7.14%)
Aug 12, 2016 2.260 2.380 2.230 2.240 3,800 +0.00(+0.00%)
Aug 11, 2016 2.233 2.330 2.230 2.240 9,397 +0.03(+1.36%)
Aug 10, 2016 2.220 2.350 2.210 2.210 20,184 -0.07(-3.07%)
Aug 09, 2016 2.330 2.440 2.250 2.280 12,797 -0.05(-2.15%)
Aug 08, 2016 2.500 2.500 2.290 2.330 14,601 -0.07(-2.92%)
Aug 05, 2016 2.486 2.486 2.317 2.400 3,861 -0.05(-2.04%)
Aug 04, 2016 2.360 2.460 2.240 2.450 99,216 +0.01(+0.41%)
Aug 03, 2016 2.420 2.529 2.397 2.440 10,620 +0.02(+0.82%)
Aug 02, 2016 2.490 2.510 2.420 2.420 3,012 +0.01(+0.41%)
Aug 01, 2016 2.400 2.420 2.400 2.410 3,925 -0.02(-0.82%)
Jul 29, 2016 2.450 2.470 2.400 2.430 4,692 +0.01(+0.41%)
Jul 28, 2016 2.400 2.500 2.400 2.420 2,400 +0.01(+0.41%)
Jul 27, 2016 2.425 2.530 2.410 2.410 7,385 +0.00(+0.00%)
Jul 26, 2016 2.440 2.520 2.400 2.410 6,002 -0.04(-1.63%)
Jul 25, 2016 2.470 2.550 2.410 2.450 3,632 +0.01(+0.41%)
Jul 22, 2016 2.460 2.610 2.300 2.440 21,023 +0.06(+2.52%)
Jul 21, 2016 2.540 2.540 2.380 2.380 15,183 -0.15(-5.93%)
Jul 20, 2016 2.550 2.690 2.400 2.530 117,347 +0.04(+1.61%)
Jul 19, 2016 2.560 3.090 2.450 2.490 375,012 -0.11(-4.23%)
Jul 18, 2016 2.640 2.640 2.531 2.600 1,558 -0.02(-0.76%)
Jul 15, 2016 2.630 2.650 2.610 2.620 3,197 -0.02(-0.76%)
Jul 14, 2016 2.650 2.650 2.610 2.640 12,737 -0.01(-0.38%)
Jul 13, 2016 2.570 2.700 2.340 2.650 67,368 +0.03(+1.15%)
Jul 12, 2016 2.660 2.750 2.600 2.620 43,204 -0.04(-1.50%)
Jul 11, 2016 2.700 2.740 2.640 2.660 16,987 -0.05(-1.85%)
Jul 08, 2016 2.700 2.730 2.730 2.710 29,610 -0.02(-0.73%)
Jul 07, 2016 2.800 2.800 2.300 2.730 64,180 +0.01(+0.37%)
Jul 05, 2016 2.590 2.850 2.590 2.720 9,641 +0.00(+0.00%)
Jul 01, 2016 2.650 2.720 2.720 2.720 17,900 +0.00(+0.00%)
Jun 30, 2016 2.550 2.770 2.550 2.720 18,524 +0.21(+8.37%)
Jun 29, 2016 2.540 2.720 2.430 2.510 14,786 +0.06(+2.45%)
Jun 28, 2016 2.360 2.570 2.330 2.450 23,093 +0.22(+9.87%)
Jun 27, 2016 2.220 2.430 2.070 2.230 53,367 -0.10(-4.29%)
Jun 24, 2016 2.600 2.764 2.600 2.330 89,567 -0.28(-10.73%)
Jun 23, 2016 2.770 2.840 2.600 2.610 20,907 -0.22(-7.77%)
Jun 22, 2016 2.810 2.830 2.810 2.830 268 +0.00(+0.00%)
Jun 21, 2016 2.790 2.830 2.720 2.830 1,392 -0.05(-1.74%)
Jun 20, 2016 2.720 2.920 2.720 2.880 8,344 +0.15(+5.49%)
Jun 17, 2016 2.720 2.800 2.720 2.730 9,183 -0.06(-2.15%)
Jun 16, 2016 2.750 2.800 2.720 2.790 7,085 -0.01(-0.36%)
Jun 15, 2016 2.870 2.870 2.700 2.800 3,239 -0.09(-3.11%)
Jun 14, 2016 2.950 3.040 2.800 2.890 22,493 -0.14(-4.62%)
Jun 13, 2016 2.980 3.030 2.870 3.030 20,774 +0.04(+1.34%)
Jun 10, 2016 2.974 2.990 2.900 2.990 5,165 -0.07(-2.29%)
Jun 09, 2016 3.080 3.080 2.936 3.060 1,748 +0.02(+0.66%)
Jun 08, 2016 2.971 3.070 2.971 3.040 4,785 -0.02(-0.65%)
Jun 07, 2016 3.090 3.090 2.930 3.060 10,871 -0.03(-0.97%)
Jun 06, 2016 2.900 3.090 2.900 3.090 11,154 +0.22(+7.67%)
Jun 03, 2016 2.900 3.090 2.870 2.870 12,463 +0.03(+1.06%)
Jun 02, 2016 3.000 3.050 2.840 2.840 8,598 -0.17(-5.65%)
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.