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 (%)
Oct 31, 2022 0.5300 0.5523 0.5255 0.5300 30,654 -0.01(-1.85%)
Oct 28, 2022 0.5751 0.5850 0.5356 0.5400 49,581 -0.03(-6.07%)
Oct 27, 2022 0.5652 0.6000 0.5574 0.5749 70,584 +0.01(+1.72%)
Oct 26, 2022 0.5925 0.6100 0.5273 0.5652 45,810 -0.00(-0.86%)
Oct 25, 2022 0.5400 0.5899 0.5340 0.5701 38,250 +0.01(+0.90%)
Oct 24, 2022 0.5300 0.5799 0.4901 0.5650 66,906 +0.02(+2.80%)
Oct 21, 2022 0.6000 0.6180 0.5163 0.5496 140,428 -0.04(-6.32%)
Oct 20, 2022 0.6000 0.6449 0.5644 0.5867 102,330 -0.01(-2.22%)
Oct 19, 2022 0.5700 0.6200 0.5500 0.6000 154,730 +0.02(+2.90%)
Oct 18, 2022 0.5300 0.6100 0.5177 0.5831 127,540 -0.03(-4.39%)
Oct 17, 2022 0.6000 0.6100 0.5438 0.6099 146,901 +0.03(+5.54%)
Oct 14, 2022 0.5622 0.6300 0.5601 0.5779 12,896 +0.02(+2.90%)
Oct 13, 2022 0.5471 0.6350 0.5471 0.5616 50,927 -0.03(-5.04%)
Oct 12, 2022 0.5900 0.6688 0.5550 0.5914 132,915 +0.00(+0.24%)
Oct 11, 2022 0.5000 0.5965 0.4700 0.5900 251,730 +0.09(+17.09%)
Oct 10, 2022 0.5000 0.5500 0.4700 0.5039 92,192 -0.03(-6.25%)
Oct 07, 2022 0.5999 0.6009 0.5272 0.5375 73,166 -0.03(-5.80%)
Oct 06, 2022 0.5538 0.6200 0.5538 0.5706 46,449 +0.01(+1.21%)
Oct 05, 2022 0.6160 0.6180 0.5268 0.5638 112,716 -0.03(-4.47%)
Oct 04, 2022 0.5900 0.6281 0.5800 0.5902 99,664 -0.02(-3.25%)
Oct 03, 2022 0.6077 0.6379 0.5840 0.6100 22,476 -0.00(-0.52%)
Sep 30, 2022 0.6189 0.6500 0.6000 0.6132 24,464 +0.01(+2.20%)
Sep 29, 2022 0.6105 0.6341 0.6000 0.6000 117,893 -0.01(-1.70%)
Sep 28, 2022 0.6025 0.6480 0.5711 0.6104 68,541 -0.01(-1.13%)
Sep 27, 2022 0.6000 0.6565 0.5900 0.6174 47,596 +0.01(+1.21%)
Sep 26, 2022 0.6800 0.6829 0.5811 0.6100 98,631 -0.01(-1.93%)
Sep 23, 2022 0.6634 0.6784 0.6203 0.6220 27,028 +0.01(+1.04%)
Sep 22, 2022 0.6700 0.6700 0.6156 0.6156 103,258 -0.05(-7.01%)
Sep 21, 2022 0.6900 0.7140 0.6500 0.6620 39,594 -0.03(-4.89%)
Sep 20, 2022 0.7400 0.7639 0.6845 0.6960 65,562 -0.04(-5.95%)
Sep 19, 2022 0.7080 0.7400 0.6604 0.7400 170,744 -0.04(-5.13%)
Sep 16, 2022 0.8303 0.8400 0.7305 0.7800 282,515 -0.08(-9.30%)
Sep 15, 2022 0.8700 0.8800 0.8100 0.8600 659,195 +0.10(+13.16%)
Sep 14, 2022 0.7500 0.7899 0.7500 0.7600 516,683 +0.03(+4.05%)
Sep 13, 2022 0.7587 0.7946 0.7300 0.7304 63,913 -0.03(-3.72%)
Sep 12, 2022 0.7500 0.7810 0.7500 0.7586 33,960 +0.03(+3.76%)
Sep 09, 2022 0.7500 0.7859 0.7300 0.7311 67,124 -0.02(-2.88%)
Sep 08, 2022 0.7300 0.7960 0.7300 0.7528 53,061 +0.01(+1.73%)
Sep 07, 2022 0.7400 0.7596 0.7300 0.7400 125,123 +0.01(+0.68%)
Sep 06, 2022 0.8250 0.8279 0.7000 0.7350 199,000 -0.08(-10.37%)
Sep 02, 2022 0.8600 0.8633 0.8100 0.8200 86,002 +0.01(+1.61%)
Sep 01, 2022 0.8495 0.8784 0.8000 0.8070 246,731 -0.06(-6.49%)
Aug 31, 2022 0.9000 0.8999 0.8505 0.8630 155,437 -0.00(-0.23%)
Aug 30, 2022 0.9130 0.9475 0.7583 0.8650 143,282 -0.05(-4.96%)
Aug 29, 2022 0.8900 0.9299 0.8800 0.9101 31,477 -0.03(-2.73%)
Aug 26, 2022 0.9000 0.9500 0.8829 0.9356 69,723 +0.01(+0.83%)
Aug 25, 2022 0.9849 0.9849 0.9000 0.9279 116,035 -0.06(-5.79%)
Aug 24, 2022 0.9400 0.9870 0.9300 0.9849 109,583 +0.06(+6.41%)
Aug 23, 2022 0.8400 0.9300 0.8400 0.9256 68,566 +0.07(+7.59%)
Aug 22, 2022 0.8500 0.9000 0.8401 0.8603 281,870 +0.01(+1.21%)
Aug 19, 2022 0.9300 0.9745 0.8500 0.8500 267,617 -0.09(-9.77%)
Aug 18, 2022 1.010 1.017 0.9300 0.9420 189,271 -0.07(-6.73%)
Aug 17, 2022 1.000 1.030 1.000 1.010 231,607 +0.01(+1.00%)
Aug 16, 2022 1.040 1.040 0.9810 1.000 314,375 -0.06(-5.66%)
Aug 15, 2022 1.000 1.100 0.9800 1.060 294,095 +0.02(+1.92%)
Aug 12, 2022 1.100 1.100 0.9200 1.040 989,043 -0.09(-7.96%)
Aug 11, 2022 1.130 1.239 1.100 1.130 571,845 +0.00(+0.00%)
Aug 10, 2022 1.140 1.150 1.040 1.130 407,033 +0.01(+0.89%)
Aug 09, 2022 1.230 1.250 1.110 1.120 288,102 -0.11(-8.94%)
Aug 08, 2022 1.160 1.240 1.090 1.230 535,347 +0.07(+6.03%)
Aug 05, 2022 1.220 1.240 1.130 1.160 480,054 -0.07(-5.69%)
Aug 04, 2022 1.050 1.270 1.030 1.230 1,092,538 +0.16(+14.95%)
Aug 03, 2022 1.020 1.130 0.9900 1.070 1,036,227 +0.02(+1.90%)
Aug 02, 2022 0.9800 1.130 0.9800 1.050 576,131 +0.00(+0.00%)
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.