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
)
N/A
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 30, 2018
3.670
4.070
3.670
3.990
1,452,505
+0.34(+9.32%)
Apr 27, 2018
3.750
3.786
3.540
3.650
690,546
-0.07(-1.88%)
Apr 26, 2018
3.510
3.870
3.510
3.720
1,924,607
+0.19(+5.38%)
Apr 25, 2018
3.440
3.530
3.430
3.530
293,094
+0.06(+1.73%)
Apr 24, 2018
3.400
3.570
3.370
3.470
679,156
+0.08(+2.36%)
Apr 23, 2018
3.440
3.540
3.350
3.390
367,931
-0.05(-1.45%)
Apr 20, 2018
3.390
3.540
3.295
3.440
687,466
+0.06(+1.78%)
Apr 19, 2018
3.470
3.493
3.350
3.380
414,416
-0.10(-2.87%)
Apr 18, 2018
3.700
3.849
3.450
3.480
1,045,490
-0.16(-4.40%)
Apr 17, 2018
3.280
3.690
3.230
3.640
1,616,484
+0.36(+10.98%)
Apr 16, 2018
3.480
3.500
3.230
3.280
627,615
-0.13(-3.81%)
Apr 13, 2018
3.530
3.590
3.370
3.410
562,845
-0.02(-0.58%)
Apr 12, 2018
3.460
3.670
3.436
3.430
607,966
-0.01(-0.29%)
Apr 11, 2018
3.410
3.510
3.350
3.440
462,137
+0.00(+0.00%)
Apr 10, 2018
3.500
3.530
3.361
3.440
319,767
+0.01(+0.29%)
Apr 09, 2018
3.420
3.560
3.300
3.430
601,661
+0.07(+2.08%)
Apr 06, 2018
3.560
3.660
3.350
3.360
588,351
-0.25(-6.93%)
Apr 05, 2018
3.580
3.922
3.580
3.610
775,403
-0.04(-1.10%)
Apr 04, 2018
3.260
3.770
3.250
3.650
1,080,616
+0.25(+7.35%)
Apr 03, 2018
3.460
3.610
3.320
3.400
776,646
-0.09(-2.58%)
Apr 02, 2018
3.550
3.780
3.440
3.490
711,283
-0.13(-3.59%)
Mar 29, 2018
3.620
3.620
3.620
0
-0.10(-2.69%)
Mar 28, 2018
3.800
3.939
3.700
3.720
599,343
-0.14(-3.63%)
Mar 27, 2018
4.080
4.420
3.840
3.860
1,964,827
-0.20(-4.93%)
Mar 26, 2018
4.700
4.750
3.700
4.060
2,550,044
-0.41(-9.17%)
Mar 23, 2018
5.150
5.150
4.390
4.470
3,075,816
-0.92(-17.07%)
Mar 22, 2018
5.380
5.620
5.250
5.390
1,350,282
-0.07(-1.28%)
Mar 21, 2018
5.440
5.579
5.200
5.460
820,976
+0.08(+1.49%)
Mar 20, 2018
5.660
5.830
5.220
5.380
2,334,498
-0.18(-3.24%)
Mar 19, 2018
4.970
5.650
4.900
5.560
2,745,245
+0.60(+12.10%)
Mar 16, 2018
4.940
4.992
4.780
4.960
623,649
-0.01(-0.20%)
Mar 15, 2018
5.030
5.030
4.780
4.970
627,810
-0.02(-0.40%)
Mar 14, 2018
5.110
5.190
4.910
4.990
459,259
-0.07(-1.38%)
Mar 13, 2018
5.000
5.330
4.920
5.060
905,798
+0.00(+0.00%)
Mar 12, 2018
5.070
5.100
4.830
5.060
590,946
-0.03(-0.59%)
Mar 09, 2018
5.300
5.430
4.950
5.090
1,132,570
-0.18(-3.42%)
Mar 08, 2018
5.060
5.460
4.870
5.270
2,233,565
+0.17(+3.33%)
Mar 07, 2018
5.280
5.100
3,180,073
+0.71(+16.17%)
Mar 06, 2018
4.330
4.449
4.250
4.390
389,686
+0.03(+0.69%)
Mar 05, 2018
4.460
4.672
4.300
4.360
677,496
-0.18(-3.96%)
Mar 02, 2018
4.050
4.600
4.030
4.540
757,822
+0.33(+7.84%)
Mar 01, 2018
4.580
4.700
4.130
4.210
1,680,223
-0.38(-8.28%)
Feb 28, 2018
4.530
4.940
4.530
4.590
1,345,556
+0.02(+0.44%)
Feb 27, 2018
4.700
4.829
4.530
4.570
737,420
-0.16(-3.38%)
Feb 26, 2018
4.920
5.038
4.650
4.730
991,430
-0.17(-3.47%)
Feb 23, 2018
4.710
5.080
4.570
4.900
1,170,433
+0.17(+3.59%)
Feb 22, 2018
4.850
4.930
4.680
4.730
644,531
-0.05(-1.05%)
Feb 21, 2018
5.150
5.390
4.610
4.780
2,764,909
-0.35(-6.82%)
Feb 20, 2018
5.070
5.620
4.920
5.130
3,292,237
+0.07(+1.38%)
Feb 16, 2018
5.060
5.060
5.060
0
+0.01(+0.20%)
Feb 15, 2018
5.190
5.330
4.900
5.050
2,491,560
-0.08(-1.56%)
Feb 14, 2018
4.500
5.490
4.200
5.130
9,038,674
+0.65(+14.51%)
Feb 13, 2018
4.200
4.480
3.820
4.480
3,404,109
+0.43(+10.62%)
Feb 12, 2018
3.530
4.690
3.461
4.050
10,333,709
+0.62(+18.08%)
Feb 09, 2018
3.390
3.499
3.260
3.430
439,846
+0.06(+1.78%)
Feb 08, 2018
3.360
3.480
3.260
3.370
471,442
+0.01(+0.30%)
Feb 07, 2018
3.450
3.520
3.330
3.360
330,814
-0.11(-3.17%)
Feb 06, 2018
3.250
3.599
3.100
3.470
608,317
+0.02(+0.58%)
Feb 05, 2018
3.510
3.690
3.310
3.450
518,547
-0.05(-1.43%)
Feb 02, 2018
3.670
3.700
3.460
3.500
1,156,874
-0.23(-6.17%)
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
.