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 (%)
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.
 
 
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.