Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
5.220
5.220
4.920
5.020
599,910
-0.17(-3.28%)
Apr 27, 2017
5.330
5.410
5.040
5.190
489,539
-0.12(-2.26%)
Apr 26, 2017
5.300
5.570
5.250
5.310
1,110,150
-0.03(-0.56%)
Apr 25, 2017
5.400
5.150
5.340
839,579
-0.03(-0.56%)
Apr 24, 2017
5.370
5.527
5.200
5.370
730,593
-0.04(-0.74%)
Apr 21, 2017
5.450
5.460
5.170
5.410
725,212
-0.05(-0.92%)
Apr 20, 2017
5.680
5.687
5.420
5.460
915,130
-0.19(-3.36%)
Apr 19, 2017
5.710
5.800
5.600
5.650
482,552
-0.07(-1.22%)
Apr 18, 2017
5.950
5.995
5.600
5.720
1,340,104
-0.20(-3.38%)
Apr 17, 2017
7.050
7.680
5.800
5.920
7,263,497
+0.11(+1.89%)
Apr 13, 2017
5.900
6.140
5.750
5.810
673,092
-0.03(-0.51%)
Apr 12, 2017
6.160
6.400
5.760
5.840
941,148
-0.36(-5.81%)
Apr 11, 2017
6.090
6.600
6.090
6.200
804,979
+0.03(+0.49%)
Apr 10, 2017
6.110
6.650
5.830
6.170
2,087,481
-0.34(-5.22%)
Apr 07, 2017
6.940
7.340
6.300
6.510
4,200,657
-0.73(-10.08%)
Apr 06, 2017
5.600
8.150
5.250
7.240
13,083,154
+1.74(+31.64%)
Apr 05, 2017
5.480
5.900
5.340
5.500
845,857
-0.12(-2.14%)
Apr 04, 2017
6.280
6.310
5.560
5.620
1,161,450
-0.65(-10.37%)
Apr 03, 2017
6.610
6.830
6.210
6.270
1,679,095
-0.65(-9.39%)
Mar 31, 2017
7.380
8.580
6.900
6.920
7,422,799
-0.39(-5.34%)
Mar 30, 2017
6.980
7.950
6.615
7.310
5,169,316
+0.76(+11.60%)
Mar 29, 2017
7.150
7.810
6.400
6.550
3,251,914
-0.75(-10.27%)
Mar 28, 2017
7.890
8.390
7.020
7.300
4,995,633
-2.25(-23.56%)
Mar 27, 2017
12.00
12.01
8.880
9.550
17,327,730
-0.10(-1.04%)
Mar 24, 2017
6.440
13.25
5.970
9.650
53,729,376
+5.72(+145.55%)
Mar 23, 2017
3.330
4.900
2.850
3.930
45,325,096
+1.79(+83.64%)
Mar 22, 2017
2.000
2.190
1.980
2.140
481,383
+0.17(+8.63%)
Mar 21, 2017
2.120
2.140
1.950
1.970
80,162
-0.17(-7.94%)
Mar 20, 2017
2.060
2.140
1.960
2.140
64,605
+0.08(+3.88%)
Mar 17, 2017
2.060
2.150
1.980
2.060
100,466
+0.01(+0.49%)
Mar 16, 2017
2.180
2.225
2.040
2.050
83,028
-0.10(-4.65%)
Mar 15, 2017
2.250
2.250
2.150
2.150
101,299
-0.12(-5.29%)
Mar 14, 2017
2.240
2.270
2.170
2.270
43,402
+0.00(+0.00%)
Mar 13, 2017
2.250
2.400
2.070
2.270
193,138
-0.01(-0.26%)
Mar 10, 2017
2.700
2.700
2.230
2.276
300,492
-0.43(-16.01%)
Mar 09, 2017
2.700
2.800
2.520
2.710
780,912
+0.02(+0.74%)
Mar 08, 2017
2.750
2.890
2.600
2.690
663,879
-0.09(-3.24%)
Mar 07, 2017
3.100
4.080
2.760
2.780
2,625,930
-0.26(-8.55%)
Mar 06, 2017
2.760
3.050
2.700
3.040
388,201
+0.23(+8.19%)
Mar 03, 2017
2.800
2.940
2.720
2.810
299,548
-0.01(-0.36%)
Mar 02, 2017
3.200
3.500
2.700
2.820
1,155,800
-0.35(-11.04%)
Mar 01, 2017
2.570
3.250
2.470
3.170
1,546,525
+0.44(+16.12%)
Feb 28, 2017
3.000
3.030
2.560
2.730
2,631,392
-0.45(-14.15%)
Feb 27, 2017
1.320
3.540
1.250
3.180
19,774,472
+1.95(+158.54%)
Feb 24, 2017
1.260
1.374
1.200
1.230
40,420
-0.03(-2.38%)
Feb 23, 2017
1.340
1.390
1.260
1.260
51,524
-0.04(-3.08%)
Feb 22, 2017
1.630
1.790
1.250
1.300
399,048
-0.49(-27.37%)
Feb 21, 2017
1.830
1.895
1.750
1.790
59,271
-0.07(-3.76%)
Feb 17, 2017
1.860
1.860
1.860
0
-0.01(-0.53%)
Feb 16, 2017
1.900
1.900
1.868
1.870
2,575
+0.00(+0.00%)
Feb 15, 2017
1.910
1.920
1.870
1.870
7,446
-0.05(-2.60%)
Feb 14, 2017
1.930
2.040
1.850
1.920
26,476
+0.00(+0.00%)
Feb 13, 2017
1.890
2.090
1.880
1.920
111,248
+0.05(+2.67%)
Feb 10, 2017
1.810
1.870
1.800
1.870
4,098
+0.02(+1.08%)
Feb 09, 2017
1.780
1.920
1.780
1.850
45,358
+0.06(+3.35%)
Feb 08, 2017
1.860
1.870
1.780
1.790
8,960
-0.05(-2.72%)
Feb 07, 2017
1.800
1.940
1.760
1.840
101,982
+0.00(+0.00%)
Feb 06, 2017
1.770
1.880
1.760
1.840
82,451
+0.10(+5.75%)
Feb 03, 2017
1.770
1.800
1.690
1.740
9,644
-0.02(-1.14%)
Feb 02, 2017
1.680
1.760
1.650
1.760
11,989
+0.08(+4.76%)
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
.