Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Feb 28, 2020 0.5700 0.7200 0.5001 0.5800 9,602,900 +0.03(+6.13%)
Feb 27, 2020 0.5401 0.5500 0.5001 0.5465 179,005 -0.00(-0.58%)
Feb 26, 2020 0.6000 0.6000 0.5401 0.5497 351,265 -0.03(-5.16%)
Feb 25, 2020 0.6000 0.6000 0.5700 0.5796 173,832 -0.03(-4.32%)
Feb 24, 2020 0.5902 0.6100 0.5598 0.6058 180,923 -0.01(-1.32%)
Feb 21, 2020 0.6020 0.6321 0.5921 0.6139 148,000 -0.00(-0.39%)
Feb 20, 2020 0.6000 0.6400 0.5901 0.6163 482,374 +0.02(+2.72%)
Feb 19, 2020 0.5850 0.6000 0.5850 0.6000 104,453 +0.00(+0.74%)
Feb 18, 2020 0.5610 0.6000 0.5500 0.5956 524,646 +0.05(+8.33%)
Feb 14, 2020 0.5780 0.5780 0.5401 0.5498 391,300 -0.01(-1.82%)
Feb 13, 2020 0.5900 0.6000 0.5395 0.5600 585,296 -0.05(-7.50%)
Feb 12, 2020 0.6085 0.6249 0.5920 0.6054 398,020 -0.00(-0.75%)
Feb 11, 2020 0.5800 0.6200 0.5600 0.6100 665,388 +0.03(+5.17%)
Feb 10, 2020 0.5900 0.5900 0.5600 0.5800 184,555 +0.01(+2.55%)
Feb 07, 2020 0.6000 0.6000 0.5600 0.5656 230,100 -0.01(-2.48%)
Feb 06, 2020 0.6000 0.6000 0.5600 0.5800 378,407 -0.02(-2.68%)
Feb 05, 2020 0.6000 0.6100 0.5632 0.5960 520,423 +0.03(+6.05%)
Feb 04, 2020 0.5620 0.6000 0.5620 0.5620 439,302 +0.00(+0.00%)
Feb 03, 2020 0.5579 0.5700 0.5550 0.5620 168,195 +0.01(+1.08%)
Jan 31, 2020 0.5624 0.5950 0.5560 0.5560 429,400 -0.01(-1.07%)
Jan 30, 2020 0.5700 0.5700 0.5616 0.5620 272,925 -0.00(-0.53%)
Jan 29, 2020 0.5750 0.5750 0.5620 0.5650 244,399 -0.01(-1.48%)
Jan 28, 2020 0.6000 0.6050 0.5616 0.5735 291,389 -0.01(-1.56%)
Jan 27, 2020 0.6202 0.6202 0.5500 0.5826 984,637 -0.03(-5.51%)
Jan 24, 2020 0.6619 0.6700 0.6000 0.6166 827,500 -0.04(-6.58%)
Jan 23, 2020 0.6200 0.6600 0.5700 0.6600 3,648,839 +0.05(+8.36%)
Jan 22, 2020 0.6200 0.6200 0.6000 0.6091 365,613 -0.01(-1.76%)
Jan 21, 2020 0.6600 0.6600 0.6000 0.6200 544,459 -0.04(-5.73%)
Jan 17, 2020 0.6800 0.6900 0.6502 0.6577 276,600 -0.01(-1.84%)
Jan 16, 2020 0.6700 0.6800 0.6500 0.6700 372,577 +0.00(+0.54%)
Jan 15, 2020 0.7000 0.7000 0.6600 0.6664 373,345 -0.02(-3.34%)
Jan 14, 2020 0.7200 0.7298 0.6888 0.6894 293,922 -0.04(-5.56%)
Jan 13, 2020 0.8000 0.8000 0.7111 0.7300 280,357 -0.07(-8.18%)
Jan 10, 2020 0.7200 0.7950 0.7001 0.7950 672,300 +0.09(+12.43%)
Jan 09, 2020 0.7107 0.7200 0.6800 0.7071 309,035 -0.01(-1.79%)
Jan 08, 2020 0.7300 0.7500 0.7000 0.7200 231,721 -0.03(-4.43%)
Jan 07, 2020 0.7850 0.7900 0.7100 0.7534 375,775 -0.02(-2.16%)
Jan 06, 2020 0.8500 0.8500 0.7504 0.7700 320,547 -0.05(-6.67%)
Jan 03, 2020 0.7562 0.8700 0.7562 0.8250 580,600 +0.07(+9.10%)
Jan 02, 2020 0.6790 0.7697 0.6790 0.7562 267,543 +0.05(+7.74%)
Dec 31, 2019 0.6800 0.7300 0.6735 0.7019 341,100 +0.03(+4.76%)
Dec 30, 2019 0.7050 0.7100 0.6604 0.6700 426,216 -0.03(-4.15%)
Dec 27, 2019 0.7000 0.7500 0.6601 0.6990 498,300 +0.00(+0.22%)
Dec 26, 2019 0.7500 0.7623 0.6864 0.6975 952,824 -0.05(-6.88%)
Dec 24, 2019 0.7300 0.7600 0.7300 0.7490 170,300 +0.02(+2.60%)
Dec 23, 2019 0.7200 0.7700 0.7068 0.7300 401,694 +0.02(+2.31%)
Dec 20, 2019 0.6501 0.7279 0.6363 0.7135 644,000 +0.07(+11.48%)
Dec 19, 2019 0.7150 0.7200 0.6311 0.6400 524,524 -0.05(-7.91%)
Dec 18, 2019 0.7200 0.7399 0.6883 0.6950 277,028 -0.02(-3.36%)
Dec 17, 2019 0.6800 0.7600 0.6500 0.7192 1,126,735 +0.04(+5.76%)
Dec 16, 2019 0.7000 0.7000 0.6500 0.6800 482,800 -0.01(-1.45%)
Dec 13, 2019 0.6500 0.7000 0.6200 0.6900 136,300 +0.03(+4.07%)
Dec 12, 2019 0.6571 0.6680 0.6150 0.6630 242,283 +0.01(+2.00%)
Dec 11, 2019 0.6656 0.6999 0.6285 0.6500 218,085 -0.02(-2.30%)
Dec 10, 2019 0.6401 0.6800 0.6050 0.6653 421,077 +0.03(+4.94%)
Dec 09, 2019 0.7000 0.7000 0.5586 0.6340 465,827 +0.01(+2.26%)
Dec 06, 2019 0.6400 0.6600 0.6100 0.6200 176,000 -0.00(-0.06%)
Dec 05, 2019 0.6402 0.6598 0.6102 0.6204 239,771 -0.02(-3.09%)
Dec 04, 2019 0.6599 0.6600 0.6383 0.6402 99,233 -0.01(-2.23%)
Dec 03, 2019 0.6650 0.6698 0.6488 0.6548 107,748 -0.01(-0.80%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.