Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Aug 31, 2021 6.860 6.880 6.455 6.800 66,903 +0.02(+0.29%)
Aug 30, 2021 6.600 6.980 6.480 6.780 112,729 +0.26(+3.99%)
Aug 27, 2021 6.690 6.820 6.490 6.520 32,518 -0.23(-3.41%)
Aug 26, 2021 6.750 6.800 6.440 6.750 47,172 +0.07(+1.05%)
Aug 25, 2021 6.250 6.780 6.160 6.680 121,396 +0.38(+6.03%)
Aug 24, 2021 5.970 6.330 5.910 6.300 46,864 +0.43(+7.33%)
Aug 23, 2021 5.800 6.141 5.684 5.870 97,904 +0.06(+1.03%)
Aug 20, 2021 5.900 5.900 5.739 5.810 18,739 -0.03(-0.51%)
Aug 19, 2021 6.120 6.274 5.760 5.840 39,531 -0.41(-6.56%)
Aug 18, 2021 6.070 6.500 5.890 6.250 136,677 +0.14(+2.29%)
Aug 17, 2021 6.090 6.240 5.737 6.110 43,118 -0.11(-1.77%)
Aug 16, 2021 6.030 6.300 5.810 6.220 49,757 +0.09(+1.47%)
Aug 13, 2021 6.240 6.492 5.966 6.130 92,184 +0.09(+1.49%)
Aug 12, 2021 6.010 6.290 5.860 6.040 37,726 -0.05(-0.82%)
Aug 11, 2021 6.220 6.330 5.975 6.090 24,378 -0.06(-0.98%)
Aug 10, 2021 6.220 6.250 6.109 6.150 33,385 -0.11(-1.76%)
Aug 09, 2021 6.290 6.430 6.108 6.260 17,236 -0.11(-1.73%)
Aug 06, 2021 6.400 6.413 6.050 6.370 58,438 -0.05(-0.78%)
Aug 05, 2021 6.250 6.580 5.940 6.420 86,804 +0.15(+2.39%)
Aug 04, 2021 6.270 6.690 6.160 6.270 107,589 +0.04(+0.64%)
Aug 03, 2021 6.330 6.430 6.100 6.230 88,529 -0.09(-1.42%)
Aug 02, 2021 6.100 6.400 5.900 6.320 88,981 +0.17(+2.76%)
Jul 30, 2021 5.890 6.420 5.880 6.150 141,253 +0.14(+2.33%)
Jul 29, 2021 6.200 6.240 5.735 6.010 65,914 -0.15(-2.44%)
Jul 28, 2021 5.420 6.300 5.410 6.160 94,192 +0.83(+15.57%)
Jul 27, 2021 5.780 5.860 5.290 5.330 60,303 -0.46(-7.94%)
Jul 26, 2021 5.800 6.380 5.700 5.790 267,652 +0.42(+7.82%)
Jul 23, 2021 5.400 5.520 5.310 5.370 52,433 -0.05(-0.92%)
Jul 22, 2021 5.470 5.570 5.300 5.420 23,294 +0.02(+0.37%)
Jul 21, 2021 5.200 5.530 5.070 5.400 39,953 +0.31(+6.09%)
Jul 20, 2021 4.990 5.274 4.980 5.090 44,936 +0.08(+1.60%)
Jul 19, 2021 5.008 5.105 4.920 5.010 55,490 -0.05(-0.99%)
Jul 16, 2021 5.100 5.240 4.982 5.060 36,774 -0.03(-0.59%)
Jul 15, 2021 5.520 5.895 4.970 5.090 197,247 -0.60(-10.54%)
Jul 14, 2021 5.880 5.910 5.670 5.690 29,660 -0.16(-2.74%)
Jul 13, 2021 5.960 6.100 5.790 5.850 59,391 -0.18(-2.99%)
Jul 12, 2021 5.820 6.420 5.820 6.030 212,456 +0.20(+3.43%)
Jul 09, 2021 5.500 6.280 5.420 5.830 212,363 +0.41(+7.56%)
Jul 08, 2021 5.350 5.577 5.350 5.420 18,450 -0.14(-2.52%)
Jul 07, 2021 5.420 5.840 5.310 5.560 154,485 +0.11(+2.02%)
Jul 06, 2021 5.440 5.735 5.350 5.450 94,171 +0.04(+0.74%)
Jul 02, 2021 5.810 5.810 5.400 5.410 86,741 -0.50(-8.46%)
Jul 01, 2021 5.790 5.910 5.620 5.910 38,369 +0.10(+1.72%)
Jun 30, 2021 5.990 5.990 5.560 5.810 27,359 -0.17(-2.84%)
Jun 29, 2021 5.900 5.990 5.620 5.980 91,160 +0.29(+5.10%)
Jun 28, 2021 5.460 5.750 5.200 5.690 157,895 +0.03(+0.53%)
Jun 25, 2021 5.860 5.950 5.570 5.660 36,029 -0.22(-3.74%)
Jun 24, 2021 5.670 6.000 5.670 5.880 106,783 +0.24(+4.26%)
Jun 23, 2021 5.370 5.700 5.330 5.640 83,211 +0.24(+4.44%)
Jun 22, 2021 5.170 5.400 5.040 5.400 211,611 +0.28(+5.47%)
Jun 21, 2021 5.050 5.120 4.870 5.120 69,779 +0.05(+0.99%)
Jun 18, 2021 5.130 5.290 4.960 5.070 82,288 -0.08(-1.55%)
Jun 17, 2021 4.850 5.210 4.647 5.150 59,951 +0.27(+5.53%)
Jun 16, 2021 4.970 4.970 4.600 4.880 74,922 -0.05(-1.01%)
Jun 15, 2021 5.210 5.300 4.850 4.930 92,275 -0.23(-4.46%)
Jun 14, 2021 4.650 5.220 4.575 5.160 97,865 +0.49(+10.49%)
Jun 11, 2021 4.730 4.759 4.270 4.670 118,787 +0.06(+1.30%)
Jun 10, 2021 4.240 4.650 4.165 4.610 495,588 +0.35(+8.22%)
Jun 09, 2021 4.240 4.360 4.210 4.260 58,138 +0.06(+1.43%)
Jun 08, 2021 4.140 4.280 4.000 4.200 72,516 +0.10(+2.44%)
Jun 07, 2021 4.100 4.180 4.040 4.100 65,183 +0.00(+0.00%)
Jun 04, 2021 4.020 4.100 3.860 4.100 92,702 +0.10(+2.50%)
Jun 03, 2021 3.710 4.040 3.710 4.000 508,093 +0.29(+7.82%)
Jun 02, 2021 3.800 4.000 3.700 3.710 27,727 -0.05(-1.33%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.