Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.610 3.610 2.580 2.700 267,858 -0.96(-26.23%)
Mar 30, 2023 3.660 3.740 3.600 3.660 12,800 -0.03(-0.81%)
Mar 29, 2023 3.620 3.800 3.612 3.690 23,859 +0.00(+0.00%)
Mar 28, 2023 3.550 3.690 3.500 3.690 66,714 +0.14(+3.94%)
Mar 27, 2023 3.420 3.690 3.310 3.550 149,733 +0.20(+5.97%)
Mar 24, 2023 3.270 3.430 3.232 3.350 88,996 +0.00(+0.00%)
Mar 23, 2023 3.020 3.730 2.910 3.350 387,533 +0.61(+22.26%)
Mar 22, 2023 2.900 2.992 2.700 2.740 23,391 -0.19(-6.48%)
Mar 21, 2023 3.030 3.030 2.800 2.930 25,917 -0.08(-2.66%)
Mar 20, 2023 2.840 3.050 2.800 3.010 85,492 +0.19(+6.74%)
Mar 17, 2023 2.910 2.958 2.810 2.820 55,855 -0.14(-4.73%)
Mar 16, 2023 3.050 3.100 2.820 2.960 56,800 -0.14(-4.52%)
Mar 15, 2023 3.100 3.190 2.920 3.100 52,811 -0.13(-4.02%)
Mar 14, 2023 3.210 3.366 3.150 3.230 41,542 +0.06(+1.89%)
Mar 13, 2023 3.110 3.270 3.050 3.170 96,952 -0.04(-1.25%)
Mar 10, 2023 3.370 3.372 3.050 3.210 77,515 -0.16(-4.75%)
Mar 09, 2023 3.580 3.653 3.326 3.370 67,583 -0.26(-7.16%)
Mar 08, 2023 3.630 3.700 3.410 3.630 56,298 -0.03(-0.82%)
Mar 07, 2023 3.710 3.870 3.440 3.660 105,861 -0.13(-3.43%)
Mar 06, 2023 3.500 3.790 3.480 3.790 114,989 +0.24(+6.76%)
Mar 03, 2023 3.470 3.550 3.370 3.550 101,300 +0.06(+1.72%)
Mar 02, 2023 3.380 3.580 3.310 3.490 133,602 -0.01(-0.29%)
Mar 01, 2023 3.530 3.690 3.290 3.500 199,651 -0.09(-2.51%)
Feb 28, 2023 3.280 3.640 3.280 3.590 277,168 +0.26(+7.81%)
Feb 27, 2023 3.590 3.660 3.220 3.330 86,680 -0.17(-4.86%)
Feb 24, 2023 3.110 4.100 3.100 3.500 887,843 +0.27(+8.36%)
Feb 23, 2023 3.330 3.400 3.040 3.230 111,755 -0.17(-5.00%)
Feb 22, 2023 3.600 3.650 3.300 3.400 86,514 -0.20(-5.56%)
Feb 21, 2023 3.850 3.930 3.600 3.600 86,865 -0.38(-9.55%)
Feb 17, 2023 4.050 4.050 3.880 3.980 123,869 +0.00(+0.00%)
Feb 16, 2023 3.840 4.220 3.830 3.980 106,203 +0.06(+1.53%)
Feb 15, 2023 3.920 3.970 3.800 3.920 86,934 -0.05(-1.26%)
Feb 14, 2023 4.110 4.220 3.820 3.970 198,515 -0.27(-6.37%)
Feb 13, 2023 4.550 4.560 4.140 4.240 120,373 -0.34(-7.42%)
Feb 10, 2023 4.650 4.750 4.340 4.580 172,715 -0.07(-1.51%)
Feb 09, 2023 4.240 4.740 4.130 4.650 367,315 +0.36(+8.39%)
Feb 08, 2023 4.580 4.730 4.200 4.290 258,461 -0.38(-8.14%)
Feb 07, 2023 4.840 5.010 4.550 4.670 369,502 -0.19(-3.91%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.