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 28, 2021 3.830 3.940 3.700 3.720 60,140 -0.11(-2.87%)
May 27, 2021 3.730 3.860 3.690 3.830 39,859 +0.09(+2.41%)
May 26, 2021 3.820 3.900 3.670 3.740 54,066 -0.06(-1.58%)
May 25, 2021 3.690 3.940 3.600 3.800 138,091 +0.26(+7.34%)
May 24, 2021 3.690 3.690 3.540 3.540 32,449 -0.08(-2.21%)
May 21, 2021 3.700 3.758 3.570 3.620 19,513 -0.02(-0.55%)
May 20, 2021 3.550 3.690 3.510 3.640 40,139 +0.12(+3.41%)
May 19, 2021 3.560 3.700 3.500 3.520 32,337 -0.07(-1.95%)
May 18, 2021 3.710 3.710 3.550 3.590 116,538 +0.05(+1.41%)
May 17, 2021 3.540 3.698 3.500 3.540 32,324 -0.02(-0.56%)
May 14, 2021 3.740 4.130 3.522 3.560 271,411 -0.16(-4.30%)
May 13, 2021 3.990 4.000 3.700 3.720 68,640 -0.20(-5.10%)
May 12, 2021 4.060 4.060 3.835 3.920 50,016 -0.15(-3.69%)
May 11, 2021 3.770 4.348 3.760 4.070 354,229 +0.14(+3.56%)
May 10, 2021 4.060 4.170 3.900 3.930 43,865 -0.13(-3.20%)
May 07, 2021 4.020 4.269 4.020 4.060 59,141 +0.04(+1.00%)
May 06, 2021 4.260 4.260 3.860 4.020 67,029 -0.24(-5.63%)
May 05, 2021 4.440 4.440 4.250 4.260 40,635 -0.17(-3.84%)
May 04, 2021 4.500 4.500 4.000 4.430 115,675 -0.07(-1.56%)
May 03, 2021 4.410 4.550 4.250 4.500 48,681 +0.05(+1.12%)
Apr 30, 2021 4.660 4.690 4.420 4.450 21,800 -0.19(-4.09%)
Apr 29, 2021 4.570 4.680 4.380 4.640 40,269 +0.12(+2.65%)
Apr 28, 2021 4.540 4.560 4.470 4.520 11,795 -0.01(-0.22%)
Apr 27, 2021 4.580 4.600 4.450 4.530 22,077 -0.03(-0.66%)
Apr 26, 2021 4.340 4.600 4.300 4.560 35,437 +0.25(+5.80%)
Apr 23, 2021 4.200 4.350 4.150 4.310 40,000 +0.05(+1.17%)
Apr 22, 2021 4.310 4.310 3.970 4.260 53,288 +0.02(+0.47%)
Apr 21, 2021 3.990 4.260 3.990 4.240 78,174 +0.24(+6.00%)
Apr 20, 2021 4.280 4.280 3.930 4.000 86,095 -0.28(-6.54%)
Apr 19, 2021 4.360 4.570 4.220 4.280 33,699 -0.10(-2.28%)
Apr 16, 2021 4.570 4.600 4.300 4.380 50,300 -0.14(-3.10%)
Apr 15, 2021 4.800 4.800 4.430 4.520 65,416 -0.29(-6.03%)
Apr 14, 2021 4.730 4.960 4.655 4.810 42,511 +0.03(+0.63%)
Apr 13, 2021 4.870 4.870 4.660 4.780 35,482 -0.16(-3.24%)
Apr 12, 2021 4.960 4.960 4.530 4.940 88,737 -0.02(-0.40%)
Apr 09, 2021 5.040 5.060 4.870 4.960 59,500 -0.13(-2.55%)
Apr 08, 2021 5.130 5.130 4.830 5.090 111,727 -0.05(-0.97%)
Apr 07, 2021 5.400 5.460 5.080 5.140 176,238 -0.32(-5.86%)
Apr 06, 2021 5.670 6.600 5.200 5.460 1,333,540 -0.23(-4.04%)
Apr 05, 2021 5.850 5.890 5.260 5.690 103,893 -0.16(-2.74%)
Apr 01, 2021 5.470 5.850 5.340 5.850 87,800 +0.38(+6.95%)
Mar 31, 2021 5.560 5.620 5.200 5.470 80,463 +0.01(+0.18%)
Mar 30, 2021 5.350 5.460 5.110 5.460 57,257 +0.17(+3.21%)
Mar 29, 2021 5.650 5.840 5.100 5.290 114,631 -0.36(-6.37%)
Mar 26, 2021 5.670 5.880 5.200 5.650 92,700 -0.02(-0.35%)
Mar 25, 2021 5.360 5.800 5.260 5.670 71,219 +0.20(+3.66%)
Mar 24, 2021 5.660 5.890 5.310 5.470 91,519 -0.17(-3.01%)
Mar 23, 2021 5.900 5.900 5.500 5.640 63,029 -0.23(-3.92%)
Mar 22, 2021 6.335 6.335 5.770 5.870 51,921 -0.07(-1.18%)
Mar 19, 2021 6.080 6.114 5.850 5.940 53,600 +0.20(+3.39%)
Mar 18, 2021 6.090 6.180 5.720 5.745 36,484 -0.35(-5.82%)
Mar 17, 2021 6.000 6.220 5.950 6.100 49,847 +0.04(+0.66%)
Mar 16, 2021 6.090 6.650 5.950 6.060 66,167 -0.01(-0.16%)
Mar 15, 2021 6.060 6.212 5.900 6.070 50,016 +0.03(+0.50%)
Mar 12, 2021 5.850 6.050 5.791 6.040 37,900 +0.14(+2.37%)
Mar 11, 2021 5.800 6.060 5.750 5.900 45,726 +0.13(+2.25%)
Mar 10, 2021 6.200 6.210 5.700 5.770 39,719 -0.15(-2.53%)
Mar 09, 2021 5.810 6.077 5.810 5.920 54,598 +0.28(+4.96%)
Mar 08, 2021 5.930 6.420 5.580 5.640 74,264 -0.35(-5.84%)
Mar 05, 2021 5.950 6.030 5.540 5.990 96,200 -0.02(-0.33%)
Mar 04, 2021 6.440 6.590 5.641 6.010 150,880 -0.33(-5.21%)
Mar 03, 2021 6.000 6.690 5.980 6.340 298,348 +0.35(+5.84%)
Mar 02, 2021 6.000 6.180 5.870 5.990 75,405 -0.03(-0.50%)
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.