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 (%)
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%)
Mar 02, 2020 0.6000 0.6270 0.5010 0.5500 3,696,836 -0.03(-5.17%)
Feb 28, 2020 0.5700 0.7200 0.5001 0.5800 9,602,900 +0.03(+6.13%)
Feb 27, 2020 0.5401 0.5500 0.5001 0.5465 179,005 -0.00(-0.58%)
Feb 26, 2020 0.6000 0.6000 0.5401 0.5497 351,265 -0.03(-5.16%)
Feb 25, 2020 0.6000 0.6000 0.5700 0.5796 173,832 -0.03(-4.32%)
Feb 24, 2020 0.5902 0.6100 0.5598 0.6058 180,923 -0.01(-1.32%)
Feb 21, 2020 0.6020 0.6321 0.5921 0.6139 148,000 -0.00(-0.39%)
Feb 20, 2020 0.6000 0.6400 0.5901 0.6163 482,374 +0.02(+2.72%)
Feb 19, 2020 0.5850 0.6000 0.5850 0.6000 104,453 +0.00(+0.74%)
Feb 18, 2020 0.5610 0.6000 0.5500 0.5956 524,646 +0.05(+8.33%)
Feb 14, 2020 0.5780 0.5780 0.5401 0.5498 391,300 -0.01(-1.82%)
Feb 13, 2020 0.5900 0.6000 0.5395 0.5600 585,296 -0.05(-7.50%)
Feb 12, 2020 0.6085 0.6249 0.5920 0.6054 398,020 -0.00(-0.75%)
Feb 11, 2020 0.5800 0.6200 0.5600 0.6100 665,388 +0.03(+5.17%)
Feb 10, 2020 0.5900 0.5900 0.5600 0.5800 184,555 +0.01(+2.55%)
Feb 07, 2020 0.6000 0.6000 0.5600 0.5656 230,100 -0.01(-2.48%)
Feb 06, 2020 0.6000 0.6000 0.5600 0.5800 378,407 -0.02(-2.68%)
Feb 05, 2020 0.6000 0.6100 0.5632 0.5960 520,423 +0.03(+6.05%)
Feb 04, 2020 0.5620 0.6000 0.5620 0.5620 439,302 +0.00(+0.00%)
Feb 03, 2020 0.5579 0.5700 0.5550 0.5620 168,195 +0.01(+1.08%)
Jan 31, 2020 0.5624 0.5950 0.5560 0.5560 429,400 -0.01(-1.07%)
Jan 30, 2020 0.5700 0.5700 0.5616 0.5620 272,925 -0.00(-0.53%)
Jan 29, 2020 0.5750 0.5750 0.5620 0.5650 244,399 -0.01(-1.48%)
Jan 28, 2020 0.6000 0.6050 0.5616 0.5735 291,389 -0.01(-1.56%)
Jan 27, 2020 0.6202 0.6202 0.5500 0.5826 984,637 -0.03(-5.51%)
Jan 24, 2020 0.6619 0.6700 0.6000 0.6166 827,500 -0.04(-6.58%)
Jan 23, 2020 0.6200 0.6600 0.5700 0.6600 3,648,839 +0.05(+8.36%)
Jan 22, 2020 0.6200 0.6200 0.6000 0.6091 365,613 -0.01(-1.76%)
Jan 21, 2020 0.6600 0.6600 0.6000 0.6200 544,459 -0.04(-5.73%)
Jan 17, 2020 0.6800 0.6900 0.6502 0.6577 276,600 -0.01(-1.84%)
Jan 16, 2020 0.6700 0.6800 0.6500 0.6700 372,577 +0.00(+0.54%)
Jan 15, 2020 0.7000 0.7000 0.6600 0.6664 373,345 -0.02(-3.34%)
Jan 14, 2020 0.7200 0.7298 0.6888 0.6894 293,922 -0.04(-5.56%)
Jan 13, 2020 0.8000 0.8000 0.7111 0.7300 280,357 -0.07(-8.18%)
Jan 10, 2020 0.7200 0.7950 0.7001 0.7950 672,300 +0.09(+12.43%)
Jan 09, 2020 0.7107 0.7200 0.6800 0.7071 309,035 -0.01(-1.79%)
Jan 08, 2020 0.7300 0.7500 0.7000 0.7200 231,721 -0.03(-4.43%)
Jan 07, 2020 0.7850 0.7900 0.7100 0.7534 375,775 -0.02(-2.16%)
Jan 06, 2020 0.8500 0.8500 0.7504 0.7700 320,547 -0.05(-6.67%)
Jan 03, 2020 0.7562 0.8700 0.7562 0.8250 580,600 +0.07(+9.10%)
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.