Htg Molecular Dia (NQ: HTGM )

4.660 -0.200 (-4.12%)
Streaming Delayed Price Updated: 12:41 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 4.900 5.130 4.509 4.860 358,174 -0.18(-3.57%)
Feb 03, 2023 5.220 5.550 4.900 5.040 804,654 -0.23(-4.36%)
Feb 02, 2023 4.930 5.440 4.750 5.270 1,391,372 +0.75(+16.59%)
Feb 01, 2023 4.400 4.780 4.220 4.520 1,034,248 +0.14(+3.20%)
Jan 31, 2023 4.110 4.460 4.090 4.380 294,979 +0.25(+6.05%)
Jan 30, 2023 4.170 4.300 4.020 4.130 130,906 -0.11(-2.59%)
Jan 27, 2023 4.120 4.300 4.110 4.240 153,572 +0.07(+1.68%)
Jan 26, 2023 4.530 4.650 4.100 4.170 293,960 -0.35(-7.74%)
Jan 25, 2023 4.460 4.750 4.190 4.520 542,341 +0.10(+2.26%)
Jan 24, 2023 3.860 4.730 3.815 4.420 889,771 +0.48(+12.18%)
Jan 23, 2023 4.030 4.110 3.780 3.940 319,180 -0.17(-4.14%)
Jan 20, 2023 3.930 4.290 3.900 4.110 409,762 +0.13(+3.27%)
Jan 19, 2023 4.160 4.380 3.840 3.980 331,826 -0.31(-7.23%)
Jan 18, 2023 4.250 4.650 4.140 4.290 410,694 +0.04(+0.94%)
Jan 17, 2023 4.330 4.600 4.100 4.250 661,031 -0.66(-13.44%)
Jan 13, 2023 5.070 7.310 4.680 4.910 17,292,180 +0.15(+3.15%)
Jan 12, 2023 3.660 5.070 3.500 4.760 2,417,219 +1.18(+32.96%)
Jan 11, 2023 3.450 3.788 3.310 3.580 434,521 +0.18(+5.29%)
Jan 10, 2023 3.370 3.580 3.330 3.400 180,340 +0.09(+2.72%)
Jan 09, 2023 3.420 3.500 3.270 3.310 183,909 -0.02(-0.60%)
Jan 06, 2023 3.580 3.700 3.200 3.330 391,604 -0.32(-8.77%)
Jan 05, 2023 3.870 3.950 3.570 3.650 423,872 -0.31(-7.83%)
Jan 04, 2023 3.910 4.160 3.880 3.960 623,315 -0.13(-3.18%)
Jan 03, 2023 3.910 4.410 3.700 4.090 1,118,950 +0.10(+2.51%)
Dec 30, 2022 3.990 4.330 3.840 3.990 1,032,730 -0.15(-3.62%)
Dec 29, 2022 3.690 4.830 3.530 4.140 2,845,430 +0.61(+17.28%)
Dec 28, 2022 4.130 4.190 3.320 3.530 1,767,233 -0.78(-18.10%)
Dec 27, 2022 3.710 5.220 3.100 4.310 30,922,922 +1.21(+39.03%)
Dec 23, 2022 4.190 4.209 3.010 3.100 1,628,411 -1.15(-27.06%)
Dec 22, 2022 5.850 5.990 4.210 4.250 694,471 -1.67(-28.21%)
Dec 21, 2022 7.350 13.80 5.860 5.920 8,079,869 -1.58(-21.02%)
Dec 20, 2022 9.720 10.02 7.212 7.495 485,849 -2.38(-24.11%)
Dec 19, 2022 6.180 11.28 5.762 9.876 713,348 +3.26(+49.26%)
Dec 16, 2022 7.560 8.986 6.120 6.617 220,999 -1.02(-13.33%)
Dec 15, 2022 7.243 8.160 7.080 7.634 279,911 -0.59(-7.14%)
Dec 14, 2022 8.820 10.20 7.934 8.221 406,683 -0.44(-5.11%)
Dec 13, 2022 10.08 12.00 8.412 8.664 1,323,326 -3.58(-29.22%)
Dec 12, 2022 19.92 23.64 11.54 12.24 12,150,395 +5.76(+88.89%)
Dec 09, 2022 3.000 9.000 2.978 6.480 3,786,483 +3.50(+117.57%)
Dec 08, 2022 2.916 3.192 2.400 2.978 104,707 +0.10(+3.42%)
Dec 07, 2022 3.593 3.593 2.384 2.880 21,203 -0.42(-12.73%)
Dec 06, 2022 3.600 3.720 2.767 3.300 39,568 -0.30(-8.36%)
Dec 05, 2022 3.960 4.174 3.480 3.601 13,562 -0.25(-6.54%)
Dec 02, 2022 3.840 4.202 3.360 3.853 36,291 +0.07(+1.90%)
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.