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 (%)
Nov 30, 2016 2.000 2.030 1.950 1.950 15,846 -0.13(-6.25%)
Nov 29, 2016 2.070 2.106 1.930 2.080 9,172 +0.01(+0.48%)
Nov 28, 2016 1.980 2.160 1.980 2.070 22,958 +0.06(+2.99%)
Nov 25, 2016 2.010 2.010 1.981 2.010 2,024 -0.03(-1.48%)
Nov 23, 2016 2.040 2.040 2.040 0 -0.01(-0.49%)
Nov 22, 2016 2.040 2.080 1.980 2.050 6,906 -0.02(-0.97%)
Nov 21, 2016 2.080 2.150 2.011 2.070 30,196 -0.07(-3.27%)
Nov 18, 2016 2.200 2.200 2.080 2.140 6,094 -0.01(-0.47%)
Nov 17, 2016 2.170 2.280 2.050 2.150 17,925 -0.04(-1.83%)
Nov 16, 2016 2.080 2.380 1.977 2.190 125,509 +0.23(+11.73%)
Nov 15, 2016 2.110 2.188 1.900 1.960 83,358 -0.25(-11.31%)
Nov 14, 2016 2.180 2.220 2.174 2.210 39,471 +0.04(+1.84%)
Nov 11, 2016 2.110 2.220 2.041 2.170 33,730 +0.07(+3.33%)
Nov 10, 2016 2.140 2.260 2.000 2.100 50,832 -0.05(-2.33%)
Nov 09, 2016 1.870 2.200 1.870 2.150 95,484 +0.29(+15.59%)
Nov 08, 2016 1.940 1.985 1.850 1.860 26,627 -0.10(-5.10%)
Nov 07, 2016 2.040 2.040 1.900 1.960 12,682 -0.04(-2.00%)
Nov 04, 2016 1.921 2.070 1.920 2.000 32,524 +0.01(+0.50%)
Nov 03, 2016 2.110 2.190 1.883 1.990 212,637 -0.11(-5.24%)
Nov 02, 2016 2.210 2.270 2.080 2.100 38,011 -0.12(-5.41%)
Nov 01, 2016 2.180 2.229 2.032 2.220 128,449 +0.07(+3.26%)
Oct 31, 2016 2.190 2.190 2.059 2.150 22,889 -0.01(-0.46%)
Oct 28, 2016 2.340 2.450 2.130 2.160 99,820 -0.18(-7.69%)
Oct 27, 2016 2.500 2.580 2.340 2.340 235,552 -0.17(-6.77%)
Oct 26, 2016 2.490 2.649 2.420 2.510 44,666 +0.02(+0.80%)
Oct 25, 2016 2.400 2.500 2.320 2.490 149,068 +0.07(+2.89%)
Oct 24, 2016 2.500 2.510 2.400 2.420 36,429 -0.08(-3.20%)
Oct 21, 2016 2.600 2.662 2.380 2.500 94,337 -0.13(-4.94%)
Oct 20, 2016 2.550 2.720 2.550 2.630 291,809 +0.06(+2.33%)
Oct 19, 2016 2.610 2.645 2.500 2.570 89,544 -0.06(-2.28%)
Oct 18, 2016 3.000 3.030 2.560 2.630 283,495 -0.37(-12.33%)
Oct 17, 2016 2.970 3.120 2.890 3.000 230,645 +0.00(+0.00%)
Oct 14, 2016 3.200 3.200 2.900 3.000 690,329 -0.23(-7.12%)
Oct 13, 2016 3.040 3.600 3.010 3.230 7,105,154 +0.13(+4.19%)
Oct 12, 2016 2.550 4.450 2.538 3.100 15,244,050 +0.84(+37.17%)
Oct 11, 2016 2.310 2.320 2.210 2.260 4,391 -0.06(-2.59%)
Oct 10, 2016 2.416 2.416 2.310 2.320 2,531 -0.01(-0.43%)
Oct 07, 2016 2.300 2.440 2.300 2.330 1,479 +0.01(+0.37%)
Oct 06, 2016 2.300 2.370 2.300 2.321 6,004 +0.00(+0.06%)
Oct 05, 2016 2.343 2.380 2.320 2.320 3,664 -0.01(-0.43%)
Oct 04, 2016 2.330 2.370 2.300 2.330 3,566 +0.06(+2.64%)
Oct 03, 2016 2.290 2.370 2.180 2.270 25,199 +0.00(+0.00%)
Sep 30, 2016 2.360 2.450 2.130 2.270 29,015 -0.07(-2.99%)
Sep 29, 2016 2.420 2.420 2.270 2.340 15,144 -0.08(-3.31%)
Sep 28, 2016 2.420 2.540 2.400 2.420 12,725 +0.00(+0.05%)
Sep 27, 2016 2.470 2.470 2.350 2.419 14,272 -0.05(-2.07%)
Sep 26, 2016 2.550 2.550 2.455 2.470 9,356 -0.02(-0.80%)
Sep 23, 2016 2.570 2.570 2.480 2.490 2,523 +0.08(+3.32%)
Sep 22, 2016 2.480 2.500 2.400 2.410 10,662 -0.05(-2.03%)
Sep 21, 2016 2.410 2.570 2.340 2.460 45,699 -0.03(-1.20%)
Sep 20, 2016 2.467 2.490 2.432 2.490 2,071 +0.05(+1.84%)
Sep 19, 2016 2.550 2.560 2.410 2.445 5,416 +0.01(+0.62%)
Sep 16, 2016 2.556 2.580 2.430 2.430 9,625 +0.00(+0.00%)
Sep 15, 2016 2.380 2.490 2.350 2.430 9,734 +0.03(+1.25%)
Sep 14, 2016 2.430 2.540 2.400 2.400 6,441 -0.08(-3.22%)
Sep 13, 2016 2.360 2.540 2.350 2.480 3,647 +0.06(+2.48%)
Sep 12, 2016 2.410 2.450 2.282 2.420 9,714 +0.10(+4.31%)
Sep 09, 2016 2.430 2.560 2.310 2.320 12,908 -0.20(-7.94%)
Sep 08, 2016 2.460 2.710 2.250 2.520 21,211 +0.10(+4.13%)
Sep 07, 2016 2.650 2.800 2.420 2.420 8,310 -0.23(-8.68%)
Sep 06, 2016 2.750 2.750 2.650 2.650 6,367 -0.06(-2.21%)
Sep 02, 2016 2.657 2.710 2.710 2.710 10,600 +0.06(+2.26%)
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.