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, 2022 1.550 1.550 1.370 1.390 91,587 -0.08(-5.44%)
Mar 30, 2022 1.510 1.560 1.420 1.470 393,610 -0.12(-7.55%)
Mar 29, 2022 1.570 1.700 1.540 1.590 217,219 +0.04(+2.58%)
Mar 28, 2022 1.610 1.610 1.511 1.550 61,382 -0.04(-2.52%)
Mar 25, 2022 1.580 1.600 1.530 1.590 97,728 +0.04(+2.58%)
Mar 24, 2022 1.620 1.640 1.510 1.550 200,058 -0.07(-4.32%)
Mar 23, 2022 1.690 1.710 1.610 1.620 148,794 -0.06(-3.57%)
Mar 22, 2022 1.670 1.760 1.600 1.680 410,766 +0.01(+0.60%)
Mar 21, 2022 1.700 1.819 1.550 1.670 534,895 -0.01(-0.60%)
Mar 18, 2022 1.900 1.900 1.650 1.680 964,769 -0.44(-20.75%)
Mar 17, 2022 2.080 2.140 2.050 2.120 6,174 -0.03(-1.40%)
Mar 16, 2022 2.040 2.150 2.017 2.150 4,944 +0.16(+8.04%)
Mar 15, 2022 1.980 2.020 1.882 1.990 10,372 +0.06(+3.11%)
Mar 14, 2022 2.190 2.190 1.930 1.930 18,476 -0.23(-10.65%)
Mar 11, 2022 2.120 2.240 2.060 2.160 14,703 +0.05(+2.37%)
Mar 10, 2022 2.240 2.240 1.920 2.110 5,446 +0.01(+0.48%)
Mar 09, 2022 2.020 2.340 1.820 2.100 59,286 +0.15(+7.69%)
Mar 08, 2022 1.770 2.022 1.700 1.950 77,388 +0.18(+10.17%)
Mar 07, 2022 1.790 1.810 1.650 1.770 63,023 -0.03(-1.67%)
Mar 04, 2022 1.900 1.900 1.780 1.800 44,703 -0.10(-5.26%)
Mar 03, 2022 2.240 2.240 1.880 1.900 39,270 -0.05(-2.56%)
Mar 02, 2022 2.050 2.070 1.945 1.950 60,440 -0.01(-0.51%)
Mar 01, 2022 1.930 2.020 1.910 1.960 42,067 +0.02(+1.03%)
Feb 28, 2022 2.060 2.254 1.940 1.940 47,232 -0.11(-5.37%)
Feb 25, 2022 2.050 2.070 1.950 2.050 47,191 +0.06(+2.89%)
Feb 24, 2022 2.000 2.060 1.870 1.992 29,613 -0.03(-1.36%)
Feb 23, 2022 2.130 2.210 2.000 2.020 52,231 -0.11(-5.16%)
Feb 22, 2022 2.030 2.200 2.010 2.130 25,718 +0.04(+1.91%)
Feb 18, 2022 2.090 0 -0.06(-2.79%)
Feb 17, 2022 2.300 2.400 2.110 2.150 34,977 -0.14(-6.11%)
Feb 16, 2022 2.350 2.440 2.290 2.290 81,532 -0.05(-2.14%)
Feb 15, 2022 2.340 2.400 2.280 2.340 66,959 +0.04(+1.74%)
Feb 14, 2022 2.440 2.555 2.240 2.300 50,052 -0.14(-5.74%)
Feb 11, 2022 2.630 2.855 2.440 2.440 22,775 -0.16(-6.15%)
Feb 10, 2022 2.700 2.735 2.530 2.600 46,444 -0.13(-4.76%)
Feb 09, 2022 2.610 2.950 2.527 2.730 157,614 +0.24(+9.64%)
Feb 08, 2022 2.460 2.600 2.460 2.490 12,572 -0.04(-1.58%)
Feb 07, 2022 2.440 2.593 2.440 2.530 14,089 +0.05(+2.02%)
Feb 04, 2022 2.480 2.730 2.250 2.480 47,351 -0.03(-1.20%)
Feb 03, 2022 2.700 2.480 2.510 42,589 -0.24(-8.73%)
Feb 02, 2022 3.010 3.160 2.730 2.750 80,701 -0.24(-8.03%)
Feb 01, 2022 2.930 3.060 2.820 2.990 33,456 +0.12(+4.18%)
Jan 31, 2022 2.820 3.009 2.870 42,766 +0.07(+2.50%)
Jan 28, 2022 3.080 3.190 2.650 2.800 75,354 -0.14(-4.76%)
Jan 27, 2022 3.120 3.290 2.770 2.940 127,646 -0.26(-8.13%)
Jan 26, 2022 3.350 3.560 3.180 3.200 19,809 -0.21(-6.16%)
Jan 25, 2022 3.400 3.480 3.030 3.410 93,823 -0.10(-2.85%)
Jan 24, 2022 3.420 3.510 3.060 3.510 78,741 +0.00(+0.00%)
Jan 21, 2022 3.790 3.790 3.430 3.510 33,639 -0.35(-9.07%)
Jan 20, 2022 3.950 4.090 3.800 3.860 11,852 -0.09(-2.28%)
Jan 19, 2022 4.010 4.190 3.900 3.950 27,820 +0.00(+0.00%)
Jan 18, 2022 4.082 4.260 3.845 3.950 14,846 -0.09(-2.23%)
Jan 14, 2022 4.040 0 +0.00(+0.00%)
Jan 13, 2022 4.080 4.150 3.880 4.040 20,449 +0.00(+0.00%)
Jan 12, 2022 4.250 4.250 3.960 4.040 62,320 -0.21(-4.94%)
Jan 11, 2022 4.460 4.583 4.240 4.250 16,247 -0.17(-3.85%)
Jan 10, 2022 4.520 4.610 4.173 4.420 30,191 -0.01(-0.23%)
Jan 07, 2022 4.490 4.780 4.400 4.430 23,742 +0.14(+3.26%)
Jan 06, 2022 4.990 5.140 4.250 4.290 112,104 -0.62(-12.63%)
Jan 05, 2022 5.330 5.350 4.860 4.910 28,629 -0.43(-8.05%)
Jan 04, 2022 5.270 5.496 5.250 5.340 30,626 -0.17(-3.09%)
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.