Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jul 31, 2017 2.380 2.450 2.310 2.330 259,965 -0.06(-2.51%)
Jul 28, 2017 2.390 2.420 2.320 2.390 206,397 +0.00(+0.00%)
Jul 27, 2017 2.510 2.540 2.350 2.390 281,797 -0.08(-3.24%)
Jul 26, 2017 2.380 2.630 2.353 2.470 419,987 +0.08(+3.35%)
Jul 25, 2017 2.390 2.470 2.350 2.390 182,662 -0.01(-0.42%)
Jul 24, 2017 2.370 2.430 2.323 2.400 244,602 +0.03(+1.27%)
Jul 21, 2017 2.300 2.450 2.260 2.370 518,081 +0.05(+2.16%)
Jul 20, 2017 2.400 2.400 2.270 2.320 236,022 -0.05(-2.11%)
Jul 19, 2017 2.490 2.490 2.350 2.370 317,542 -0.15(-5.95%)
Jul 18, 2017 2.800 2.800 2.460 2.520 524,973 -0.23(-8.36%)
Jul 17, 2017 2.410 2.750 2.410 2.750 681,414 +0.34(+14.11%)
Jul 14, 2017 2.370 2.440 2.360 2.410 124,751 +0.01(+0.42%)
Jul 13, 2017 2.390 2.460 2.340 2.400 185,507 +0.03(+1.27%)
Jul 12, 2017 2.400 2.470 2.310 2.370 290,037 +0.04(+1.72%)
Jul 11, 2017 2.320 2.415 2.230 2.330 151,922 +0.01(+0.43%)
Jul 10, 2017 2.280 2.408 2.200 2.320 391,737 +0.02(+0.87%)
Jul 07, 2017 2.450 2.455 2.270 2.300 284,749 -0.12(-4.96%)
Jul 06, 2017 2.440 2.490 2.390 2.420 389,958 -0.07(-2.81%)
Jul 05, 2017 2.590 2.630 2.450 2.490 315,229 -0.10(-3.86%)
Jul 03, 2017 2.620 2.700 2.535 2.590 200,030 -0.07(-2.63%)
Jun 30, 2017 2.750 2.760 2.620 2.660 344,955 -0.11(-3.97%)
Jun 29, 2017 3.090 3.090 2.720 2.770 917,551 -0.27(-8.88%)
Jun 28, 2017 2.700 3.070 2.660 3.040 1,511,947 +0.33(+12.18%)
Jun 27, 2017 2.670 2.720 2.654 2.710 157,589 +0.02(+0.74%)
Jun 26, 2017 2.720 2.730 2.660 2.690 110,725 -0.05(-1.82%)
Jun 23, 2017 2.710 2.740 2.660 2.740 113,283 +0.01(+0.37%)
Jun 22, 2017 2.720 2.770 2.670 2.730 130,314 -0.03(-1.09%)
Jun 21, 2017 2.690 2.780 2.620 2.760 281,167 +0.05(+1.85%)
Jun 20, 2017 2.740 2.785 2.630 2.710 240,614 -0.11(-3.90%)
Jun 19, 2017 2.780 2.820 2.670 2.820 288,477 +0.00(+0.00%)
Jun 16, 2017 3.000 3.100 2.700 2.820 1,273,277 -0.30(-9.62%)
Jun 15, 2017 4.190 4.190 3.050 3.120 7,186,448 -0.03(-0.95%)
Jun 14, 2017 3.050 3.220 3.000 3.150 684,610 +0.08(+2.61%)
Jun 13, 2017 3.200 3.200 3.010 3.070 248,595 -0.10(-3.15%)
Jun 12, 2017 3.350 3.373 3.150 3.170 280,915 -0.18(-5.37%)
Jun 09, 2017 3.440 3.497 3.320 3.350 179,986 -0.10(-2.90%)
Jun 08, 2017 3.460 3.526 3.380 3.450 98,414 -0.03(-0.86%)
Jun 07, 2017 3.490 3.584 3.350 3.480 246,197 -0.03(-0.85%)
Jun 06, 2017 3.480 3.510 3.420 3.510 171,379 -0.02(-0.57%)
Jun 05, 2017 3.690 3.775 3.300 3.530 635,677 -0.16(-4.34%)
Jun 02, 2017 3.880 4.000 3.580 3.690 658,912 -0.22(-5.63%)
Jun 01, 2017 3.480 4.230 3.380 3.910 1,035,269 +0.45(+13.01%)
May 31, 2017 3.510 3.520 3.400 3.460 121,271 -0.04(-1.14%)
May 30, 2017 3.700 3.717 3.500 3.500 212,876 -0.22(-5.91%)
May 26, 2017 3.480 3.720 3.480 3.720 161,013 +0.21(+5.98%)
May 25, 2017 3.530 3.600 3.450 3.510 179,091 -0.03(-0.85%)
May 24, 2017 3.560 3.600 3.470 3.540 181,187 -0.07(-1.94%)
May 23, 2017 3.740 3.770 3.500 3.610 516,206 -0.15(-3.99%)
May 22, 2017 3.930 3.969 3.730 3.760 410,910 -0.17(-4.33%)
May 19, 2017 3.940 4.160 3.840 3.930 800,279 +0.10(+2.61%)
May 18, 2017 3.750 3.830 3.660 3.830 329,616 +0.05(+1.32%)
May 17, 2017 3.900 3.970 3.730 3.780 512,335 -0.21(-5.26%)
May 16, 2017 3.750 4.050 3.660 3.990 808,735 -0.17(-4.09%)
May 15, 2017 4.020 4.400 4.020 4.160 1,167,111 +0.16(+4.00%)
May 12, 2017 4.100 4.120 3.960 4.000 313,442 -0.10(-2.44%)
May 11, 2017 4.150 4.220 4.050 4.100 605,457 -0.01(-0.24%)
May 10, 2017 4.030 4.185 3.990 4.110 536,184 +0.04(+0.98%)
May 09, 2017 3.770 4.190 3.760 4.070 562,617 +0.23(+5.99%)
May 08, 2017 4.090 4.200 3.820 3.840 1,035,444 -0.34(-8.13%)
May 05, 2017 4.110 4.280 3.880 4.180 617,212 +0.06(+1.46%)
May 04, 2017 4.800 4.850 4.050 4.120 1,179,755 -0.52(-11.21%)
May 03, 2017 4.900 4.953 4.570 4.640 507,798 -0.26(-5.31%)
May 02, 2017 4.910 4.999 4.810 4.900 304,954 -0.05(-1.01%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.