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 29, 2020 0.6023 0.6023 0.4950 0.5299 4,468,000 -0.05(-8.24%)
May 28, 2020 0.5900 0.6148 0.5600 0.5775 5,367,851 -0.02(-3.75%)
May 27, 2020 0.6000 0.6190 0.5502 0.6000 4,127,034 +0.00(+0.30%)
May 26, 2020 0.5500 0.6500 0.5310 0.5982 9,248,737 +0.07(+12.21%)
May 22, 2020 0.4900 0.5489 0.4850 0.5331 6,026,800 +0.05(+9.53%)
May 21, 2020 0.4510 0.5000 0.4252 0.4867 4,523,850 +0.03(+5.83%)
May 20, 2020 0.4400 0.4679 0.4320 0.4599 2,900,268 +0.01(+1.25%)
May 19, 2020 0.4568 0.4680 0.4200 0.4542 4,085,752 +0.01(+2.16%)
May 18, 2020 0.4250 0.4646 0.4023 0.4446 5,844,335 +0.02(+5.61%)
May 15, 2020 0.4250 0.4950 0.4000 0.4210 11,695,799 +0.00(+0.57%)
May 14, 2020 0.3600 0.6198 0.3200 0.4186 39,886,664 +0.06(+16.28%)
May 13, 2020 0.4100 0.4200 0.3600 0.3600 1,343,364 -0.04(-10.00%)
May 12, 2020 0.4200 0.4200 0.4000 0.4000 937,619 +0.00(+0.00%)
May 11, 2020 0.4100 0.4500 0.3900 0.4000 1,452,795 +0.01(+1.27%)
May 08, 2020 0.4080 0.4240 0.3859 0.3950 1,078,900 +0.01(+1.28%)
May 07, 2020 0.3700 0.4300 0.3600 0.3900 2,423,837 +0.03(+8.33%)
May 06, 2020 0.3800 0.3800 0.3500 0.3600 582,559 -0.02(-4.00%)
May 05, 2020 0.3999 0.4100 0.3550 0.3750 922,868 +0.00(+0.00%)
May 04, 2020 0.3645 0.3980 0.3338 0.3750 2,196,058 +0.02(+5.34%)
May 01, 2020 0.3500 0.3700 0.3250 0.3560 1,527,000 -0.01(-3.78%)
Apr 30, 2020 0.3980 0.3980 0.3500 0.3700 955,147 -0.02(-4.39%)
Apr 29, 2020 0.3800 0.4150 0.3605 0.3870 2,557,967 +0.02(+5.16%)
Apr 28, 2020 0.3316 0.3838 0.3301 0.3680 3,050,038 +0.03(+9.26%)
Apr 27, 2020 0.3400 0.3430 0.3250 0.3368 670,985 +0.00(+0.51%)
Apr 24, 2020 0.3400 0.3495 0.3100 0.3351 597,800 -0.00(-1.44%)
Apr 23, 2020 0.3300 0.3478 0.3300 0.3400 459,379 +0.00(+0.00%)
Apr 22, 2020 0.3300 0.3400 0.3050 0.3400 485,771 +0.01(+3.03%)
Apr 21, 2020 0.3400 0.3500 0.3200 0.3300 514,399 -0.00(-0.99%)
Apr 20, 2020 0.3307 0.3500 0.3150 0.3333 826,026 +0.00(+1.00%)
Apr 17, 2020 0.3200 0.3549 0.3150 0.3300 1,535,800 +0.01(+1.54%)
Apr 16, 2020 0.3022 0.3400 0.3021 0.3250 930,690 +0.01(+2.20%)
Apr 15, 2020 0.3300 0.3300 0.3020 0.3180 1,042,625 -0.01(-3.64%)
Apr 14, 2020 0.3400 0.3400 0.3200 0.3300 711,775 +0.01(+3.13%)
Apr 13, 2020 0.3000 0.3500 0.2900 0.3200 2,022,595 +0.02(+6.67%)
Apr 09, 2020 0.3100 0.3285 0.3000 0.3000 676,500 -0.01(-2.18%)
Apr 08, 2020 0.3094 0.3299 0.3000 0.3067 613,662 -0.01(-4.16%)
Apr 07, 2020 0.3000 0.3200 0.2830 0.3200 1,130,120 +0.03(+10.34%)
Apr 06, 2020 0.3000 0.3000 0.2700 0.2900 568,129 +0.00(+0.00%)
Apr 03, 2020 0.2960 0.3030 0.2671 0.2900 832,000 -0.00(-0.34%)
Apr 02, 2020 0.3097 0.3200 0.2910 0.2910 608,924 -0.03(-9.60%)
Apr 01, 2020 0.3175 0.3300 0.2910 0.3219 1,228,811 -0.00(-0.95%)
Mar 31, 2020 0.3301 0.3498 0.3050 0.3250 499,226 -0.01(-2.69%)
Mar 30, 2020 0.3621 0.3621 0.3200 0.3340 901,627 -0.01(-2.31%)
Mar 27, 2020 0.3280 0.3550 0.2901 0.3419 3,898,500 +0.01(+4.24%)
Mar 26, 2020 0.3850 0.3850 0.3200 0.3280 4,100,515 -0.01(-3.53%)
Mar 25, 2020 0.3100 0.3800 0.3100 0.3400 1,716,448 -0.01(-2.86%)
Mar 24, 2020 0.3386 0.3900 0.3215 0.3500 849,053 +0.01(+2.94%)
Mar 23, 2020 0.3900 0.4000 0.3200 0.3400 483,475 -0.01(-2.86%)
Mar 20, 2020 0.3600 0.3990 0.3400 0.3500 589,100 +0.00(+0.00%)
Mar 19, 2020 0.3500 0.3700 0.3000 0.3500 875,461 -0.01(-2.78%)
Mar 18, 2020 0.3850 0.3998 0.3520 0.3600 524,300 -0.03(-7.69%)
Mar 17, 2020 0.3700 0.4200 0.3300 0.3900 432,831 +0.02(+5.41%)
Mar 16, 2020 0.3500 0.3899 0.3200 0.3700 786,487 +0.00(+0.00%)
Mar 13, 2020 0.3500 0.4499 0.3200 0.3700 978,200 +0.02(+4.52%)
Mar 12, 2020 0.3700 0.4099 0.3100 0.3540 514,287 -0.04(-9.23%)
Mar 11, 2020 0.4000 0.4300 0.3700 0.3900 479,553 -0.01(-2.50%)
Mar 10, 2020 0.3900 0.4300 0.3800 0.4000 398,408 +0.02(+5.24%)
Mar 09, 2020 0.4000 0.4054 0.3000 0.3801 906,421 -0.06(-14.58%)
Mar 06, 2020 0.4950 0.4950 0.4320 0.4450 815,800 -0.05(-10.10%)
Mar 05, 2020 0.5800 0.5800 0.4701 0.4950 680,670 -0.03(-4.81%)
Mar 04, 2020 0.5040 0.5399 0.4670 0.5200 1,363,898 +0.02(+4.00%)
Mar 03, 2020 0.5000 0.5300 0.4600 0.5000 1,708,976 -0.05(-9.09%)
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.