HTG Molecular Diagnostics, Inc. Common Stock Historical Stock Prices

HTGM 
$1.9199
*  
0.0701
3.52%
Get HTGM Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading HTGM now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    HTGM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.99 1.99 1.90 1.9199 12,501
01/18/2017 1.99 1.99 1.9 1.9199 12,577
01/17/2017 2.14 2.18 1.93 1.99 126,579
01/13/2017 2.13 2.27 2.05 2.12 110,819
01/12/2017 2.12 2.28 2 2.03 86,934
01/11/2017 2.1 2.1552 2.07 2.08 5,701
01/10/2017 2.14 2.167 2.0442 2.13 18,379
01/09/2017 2.1758 2.1859 2.11 2.18 16,380
01/06/2017 2.22 2.22 2.04 2.169 14,674
01/05/2017 2.28 2.28 1.9 2.13 58,438
01/04/2017 2.3 2.3 2.14 2.245 46,876
01/03/2017 2.25 2.26 2.01 2.2 90,956
12/30/2016 2.142 2.25 1.96 2.24 24,125
12/29/2016 2.21 2.26 2.14 2.16 34,401
12/28/2016 2.13 2.29 1.92 2.25 90,772
12/27/2016 1.94 2.1899 1.86 2.13 46,838
12/23/2016 1.85 1.9151 1.85 1.91 10,262
12/22/2016 1.94 1.9672 1.82 1.84 40,888
12/21/2016 1.92 1.98 1.9 1.94 15,442
12/20/2016 1.95 1.99 1.86 1.88 22,388
12/19/2016 2.01 2.0501 1.9095 1.98 20,742
12/16/2016 1.97 2.04 1.95 2.04 9,340
12/15/2016 1.972 2.03 1.96 1.97 4,634
12/14/2016 2 2.05 1.93 2.05 22,935
12/13/2016 2.07 2.16 2 2 33,370
12/12/2016 2.17 2.38 2.06 2.105 21,496
12/09/2016 2.1 2.39 2.082 2.15 49,677
12/08/2016 2.24 2.459 2.19 2.25 52,498
12/07/2016 2.12 2.27 2.12 2.2 81,199
12/06/2016 2.08 2.2 1.99 2.09 24,671
12/05/2016 2.02 2.2 1.9884 2.07 105,578
12/02/2016 1.94 2.19 1.92 2.02 140,714
12/01/2016 1.96 2.01 1.92 1.93 11,043
11/30/2016 2 2.03 1.95 1.95 15,846
11/29/2016 2.0703 2.106 1.9301 2.08 9,172
11/28/2016 1.98 2.16 1.98 2.07 22,958
11/25/2016 2.01 2.01 1.981 2.0099 2,024
11/23/2016 1.973 2.07 1.973 2.04 6,275
11/22/2016 2.04 2.08 1.98 2.05 6,906
11/21/2016 2.08 2.15 2.011 2.07 30,196
11/18/2016 2.1999 2.1999 2.08 2.14 6,094
11/17/2016 2.17 2.2799 2.05 2.15 17,925
11/16/2016 2.08 2.38 1.977 2.19 125,509
11/15/2016 2.11 2.1875 1.9 1.9601 83,358
11/14/2016 2.18 2.32 2.174 2.21 39,471
11/11/2016 2.11 2.22 2.041 2.17 33,730
11/10/2016 2.14 2.2599 2 2.1 50,832
11/09/2016 1.87 2.2 1.85 2.15 95,484
11/08/2016 1.94 1.985 1.85 1.86 26,627
11/07/2016 2.04 2.04 1.9 1.96 12,682
11/04/2016 1.921 2.07 1.92 2 32,524
11/03/2016 2.11 2.19 1.8831 1.99 212,637
11/02/2016 2.21 2.27 2.08 2.1 38,011
11/01/2016 2.18 2.2289 2.0321 2.22 128,449
10/31/2016 2.19 2.19 2.0592 2.15 22,889
10/28/2016 2.34 2.45 2.13 2.16 99,820
10/27/2016 2.5 2.58 2.34 2.34 235,552
10/26/2016 2.49 2.6486 2.42 2.51 44,666
10/25/2016 2.4 2.5 2.32 2.49 149,068
10/24/2016 2.5 2.51 2.4 2.42 36,429
10/21/2016 2.6 2.6616 2.38 2.5 94,337
10/20/2016 2.55 2.7199 2.55 2.63 291,809
10/19/2016 2.61 2.6451 2.5 2.57 89,544
10/18/2016 3 3.03 2.5601 2.63 283,340
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?