HTG Molecular Diagnostics

HTGMQ
🏛️ usa →
0.00
Last Update: 2025-03-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 62.28 65.04 58.93 65.04 0.0M
2021-12-30 61.92 63.24 59.88 62.04 0.0M
2021-12-29 60.36 63.00 54.36 62.88 0.0M
2021-12-28 58.80 63.36 54.12 60.96 0.0M
2021-12-27 51.48 61.68 49.44 60.48 0.0M
2021-12-23 44.28 54.00 43.32 52.44 0.0M
2021-12-22 42.72 44.76 41.40 44.40 0.0M
2021-12-21 40.68 45.60 38.28 43.56 0.0M
2021-12-20 42.12 44.76 40.80 42.00 0.0M
2021-12-17 42.24 44.76 41.76 42.00 0.0M
2021-12-16 46.68 46.80 41.76 42.60 0.0M
2021-12-15 45.72 47.04 42.60 46.68 0.0M
2021-12-14 49.08 50.04 44.88 47.01 0.0M
2021-12-13 49.08 51.48 49.08 49.80 0.0M
2021-12-10 49.80 51.48 48.12 50.28 0.0M
2021-12-09 43.80 52.08 43.80 49.20 0.0M
2021-12-08 40.56 41.16 39.36 40.68 0.0M
2021-12-07 40.08 41.28 39.12 39.60 0.0M
2021-12-06 42.36 42.36 38.40 38.76 0.0M
2021-12-03 43.20 43.20 41.76 42.00 0.0M
2021-12-02 43.99 43.99 41.28 42.60 0.0M
2021-12-01 47.16 47.37 43.32 44.16 0.0M
2021-11-30 46.80 48.60 43.80 47.28 0.0M
2021-11-29 48.00 48.49 44.52 46.56 0.0M
2021-11-26 46.44 48.39 46.44 46.80 0.0M
2021-11-24 47.40 48.96 45.60 47.64 0.0M
2021-11-23 49.92 49.92 46.44 46.92 0.0M
2021-11-22 52.56 52.92 49.68 49.80 0.0M
2021-11-19 57.60 57.72 50.40 52.08 0.0M
2021-11-18 55.86 56.28 52.20 54.36 0.0M
2021-11-17 59.64 60.00 56.64 57.12 0.0M
2021-11-16 61.80 63.60 59.64 59.76 0.0M
2021-11-15 61.08 63.12 58.92 63.12 0.0M
2021-11-12 61.37 62.40 61.37 62.28 0.0M
2021-11-11 61.80 63.00 60.12 62.40 0.0M
2021-11-10 62.04 62.28 59.40 60.12 0.0M
2021-11-09 63.58 64.08 60.36 62.40 0.0M
2021-11-08 65.16 65.88 62.28 62.28 0.0M
2021-11-05 64.80 65.16 63.90 63.96 0.0M
2021-11-04 64.92 66.60 63.60 64.08 0.0M
2021-11-03 63.60 67.20 63.60 64.92 0.0M
2021-11-02 66.96 66.96 63.24 64.56 0.0M
2021-11-01 71.04 71.40 65.16 65.88 0.0M
2021-10-29 68.52 75.96 68.16 70.56 0.0M
2021-10-28 69.84 71.88 69.09 71.64 0.0M
2021-10-27 68.35 72.00 68.35 68.88 0.0M
2021-10-26 68.64 70.56 67.20 70.20 0.0M
2021-10-25 68.16 69.60 66.84 68.16 0.0M
2021-10-22 68.04 68.76 66.00 67.92 0.0M
2021-10-21 68.28 70.20 67.80 69.24 0.0M
2021-10-20 69.48 69.48 67.20 67.80 0.0M
2021-10-19 67.20 68.76 66.46 67.45 0.0M
2021-10-18 69.48 71.04 67.32 68.16 0.0M
2021-10-15 68.19 71.28 68.19 68.64 0.0M
2021-10-14 69.84 69.84 67.92 69.00 0.0M
2021-10-13 69.00 71.88 67.68 70.20 0.0M
2021-10-12 67.68 69.60 67.68 69.24 0.0M
2021-10-11 67.68 69.84 67.56 69.84 0.0M
2021-10-08 71.04 71.04 68.28 68.40 0.0M
2021-10-07 69.60 72.60 69.60 69.96 0.0M
2021-10-06 68.88 70.20 67.80 69.72 0.0M
2021-10-05 69.00 70.94 65.28 70.80 0.0M
2021-10-04 67.20 71.16 65.08 69.60 0.0M
2021-10-01 69.12 70.80 66.84 67.20 0.0M
2021-09-30 68.04 71.16 67.80 68.52 0.0M
2021-09-29 68.76 71.16 67.92 67.92 0.0M
2021-09-28 69.12 70.44 67.92 69.24 0.0M
2021-09-27 70.32 72.00 69.24 69.96 0.0M
2021-09-24 69.60 72.24 68.88 72.12 0.0M
2021-09-23 71.04 74.28 68.28 73.20 0.0M
2021-09-22 68.28 73.08 67.31 71.76 0.0M
2021-09-21 67.35 71.04 67.35 68.40 0.0M
2021-09-20 68.76 68.76 66.42 67.20 0.0M
2021-09-17 71.16 72.24 68.46 69.72 0.0M
2021-09-16 72.36 73.56 69.12 70.56 0.0M
2021-09-15 71.64 72.74 70.14 71.88 0.0M
2021-09-14 72.24 73.68 71.09 71.28 0.0M
2021-09-13 71.04 74.16 69.24 71.76 0.0M
2021-09-10 74.52 74.52 70.44 70.44 0.0M
2021-09-09 72.72 75.24 71.60 74.40 0.0M
2021-09-08 77.16 77.16 72.84 72.84 0.0M
2021-09-07 78.00 78.72 75.72 76.56 0.0M
2021-09-03 80.76 80.76 74.40 77.40 0.0M
2021-09-02 79.08 81.40 79.08 80.76 0.0M
2021-09-01 81.00 82.68 77.16 78.36 0.0M
2021-08-31 82.32 82.56 77.46 81.60 0.0M
2021-08-30 79.20 83.76 77.76 81.36 0.0M
2021-08-27 80.28 81.84 77.88 78.24 0.0M
2021-08-26 81.00 81.60 77.28 81.00 0.0M
2021-08-25 75.00 81.36 73.92 80.16 0.0M
2021-08-24 71.64 75.96 70.92 75.60 0.0M
2021-08-23 69.60 73.70 68.21 70.44 0.0M
2021-08-20 70.80 70.80 68.87 69.72 0.0M
2021-08-19 73.44 75.28 69.12 70.08 0.0M
2021-08-18 72.84 78.00 70.68 75.00 0.0M
2021-08-17 73.08 74.88 68.84 73.32 0.0M
2021-08-16 72.36 75.60 69.72 74.64 0.0M
2021-08-13 74.88 77.90 71.60 73.56 0.0M
2021-08-12 72.12 75.48 70.32 72.48 0.0M
2021-08-11 74.64 75.96 71.70 73.08 0.0M
2021-08-10 74.64 75.00 73.30 73.80 0.0M
2021-08-09 75.48 77.16 73.30 75.12 0.0M
2021-08-06 76.80 76.96 72.60 76.44 0.0M
2021-08-05 75.00 78.96 71.28 77.04 0.0M
2021-08-04 75.24 80.28 73.92 75.24 0.0M
2021-08-03 75.96 77.16 73.20 74.76 0.0M
2021-08-02 73.20 76.80 70.80 75.84 0.0M
2021-07-30 70.65 77.04 70.56 73.80 0.0M
2021-07-29 74.40 74.88 68.82 72.12 0.0M
2021-07-28 65.04 75.60 64.92 73.92 0.0M
2021-07-27 69.36 70.32 63.48 63.96 0.0M
2021-07-26 69.60 76.56 68.40 69.48 0.0M
2021-07-23 64.80 66.24 63.72 64.44 0.0M
2021-07-22 65.64 66.84 63.60 65.04 0.0M
2021-07-21 62.40 66.36 60.84 64.80 0.0M
2021-07-20 59.88 63.29 59.76 61.08 0.0M
2021-07-19 60.72 61.26 59.04 60.12 0.0M
2021-07-16 61.20 62.88 59.78 60.72 0.0M
2021-07-15 66.19 70.74 59.64 61.08 0.0M
2021-07-14 70.56 70.92 68.04 68.28 0.0M
2021-07-13 71.52 73.20 69.48 70.20 0.0M
2021-07-12 69.84 77.04 69.84 72.36 0.0M
2021-07-09 66.00 75.36 65.04 69.96 0.0M
2021-07-08 64.92 66.93 64.20 65.04 0.0M
2021-07-07 65.04 70.08 63.72 66.72 0.0M
2021-07-06 65.28 68.82 64.20 65.40 0.0M
2021-07-02 69.72 69.72 64.80 64.92 0.0M
2021-07-01 69.48 70.92 67.44 70.92 0.0M
2021-06-30 71.88 71.88 66.72 69.72 0.0M
2021-06-29 70.80 71.88 67.44 71.76 0.0M
2021-06-28 65.52 69.00 62.40 68.28 0.0M
2021-06-25 70.32 71.40 66.84 67.92 0.0M
2021-06-24 68.04 72.00 68.04 70.56 0.0M
2021-06-23 64.44 68.40 63.96 67.68 0.0M
2021-06-22 62.04 64.80 60.48 64.80 0.0M
2021-06-21 60.60 61.44 58.44 61.44 0.0M
2021-06-18 61.56 63.48 59.52 60.84 0.0M
2021-06-17 58.20 62.52 55.76 61.80 0.0M
2021-06-16 59.64 59.64 55.20 58.56 0.0M
2021-06-15 62.52 63.60 58.20 59.16 0.0M
2021-06-14 55.80 62.64 54.90 61.92 0.0M
2021-06-11 56.76 57.11 51.24 56.04 0.0M
2021-06-10 50.88 55.80 49.98 55.32 0.0M
2021-06-09 50.88 52.32 50.52 51.12 0.0M
2021-06-08 49.68 51.36 48.00 50.40 0.0M
2021-06-07 49.20 50.16 48.48 49.20 0.0M
2021-06-04 48.24 49.20 46.32 49.20 0.0M
2021-06-03 44.52 48.48 44.52 48.00 0.0M
2021-06-02 45.60 48.00 44.40 44.52 0.0M
2021-06-01 44.64 45.70 44.04 45.12 0.0M
2021-05-28 45.96 47.28 44.40 44.64 0.0M
2021-05-27 44.76 46.32 44.28 45.96 0.0M
2021-05-26 45.84 46.80 44.04 44.88 0.0M
2021-05-25 44.28 47.28 43.20 45.60 0.0M
2021-05-24 44.28 44.28 42.48 42.48 0.0M
2021-05-21 44.40 45.09 42.84 43.44 0.0M
2021-05-20 42.60 44.28 42.12 43.68 0.0M
2021-05-19 42.84 44.40 42.00 42.24 0.0M
2021-05-18 44.52 44.52 42.60 43.08 0.0M
2021-05-17 42.48 44.38 42.00 42.48 0.0M
2021-05-14 44.88 49.56 42.26 42.72 0.0M
2021-05-13 47.88 48.00 44.40 44.64 0.0M
2021-05-12 48.72 48.72 46.02 47.04 0.0M
2021-05-11 45.12 52.18 45.12 48.84 0.0M
2021-05-10 48.72 50.04 46.80 47.16 0.0M
2021-05-07 48.24 51.23 48.24 48.72 0.0M
2021-05-06 51.12 51.12 46.32 48.24 0.0M
2021-05-05 53.28 53.28 51.00 51.12 0.0M
2021-05-04 54.00 54.00 48.00 53.16 0.0M
2021-05-03 52.92 54.60 51.00 54.00 0.0M
2021-04-30 55.92 56.28 53.04 53.40 0.0M
2021-04-29 54.84 56.16 52.56 55.68 0.0M
2021-04-28 54.48 54.72 53.64 54.24 0.0M
2021-04-27 54.96 55.20 53.40 54.36 0.0M
2021-04-26 52.08 55.20 51.60 54.72 0.0M
2021-04-23 50.40 52.20 49.80 51.72 0.0M
2021-04-22 51.72 51.72 47.64 51.12 0.0M
2021-04-21 47.88 51.12 47.88 50.88 0.0M
2021-04-20 51.36 51.36 47.22 48.00 0.0M
2021-04-19 52.32 54.84 50.64 51.36 0.0M
2021-04-16 55.15 55.20 51.60 52.56 0.0M
2021-04-15 57.60 57.60 53.16 54.24 0.0M
2021-04-14 56.76 59.52 55.86 57.72 0.0M
2021-04-13 58.44 58.44 55.92 57.36 0.0M
2021-04-12 59.52 59.52 54.36 59.28 0.0M
2021-04-09 60.48 60.72 58.44 59.52 0.0M
2021-04-08 61.56 61.56 57.96 61.08 0.0M
2021-04-07 64.80 65.52 60.96 61.68 0.0M
2021-04-06 68.04 79.20 62.40 65.52 0.1M
2021-04-05 70.20 70.68 63.12 68.28 0.0M
2021-04-01 65.64 70.20 64.08 70.20 0.0M
2021-03-31 66.72 67.44 62.40 65.64 0.0M
2021-03-30 64.20 65.52 61.32 65.52 0.0M
2021-03-29 67.80 70.08 61.20 63.48 0.0M
2021-03-26 68.04 70.56 62.40 67.80 0.0M
2021-03-25 64.32 69.60 63.12 68.04 0.0M
2021-03-24 67.98 70.68 63.72 65.64 0.0M
2021-03-23 70.80 70.80 66.00 67.68 0.0M
2021-03-22 76.02 76.02 69.24 70.44 0.0M
2021-03-19 72.96 73.37 70.20 71.28 0.0M
2021-03-18 73.08 74.16 68.64 68.94 0.0M
2021-03-17 72.00 74.58 71.46 73.20 0.0M
2021-03-16 73.08 79.80 71.40 72.72 0.0M
2021-03-15 72.72 74.54 70.80 72.84 0.0M
2021-03-12 70.20 72.60 69.49 72.48 0.0M
2021-03-11 69.60 72.72 69.00 70.80 0.0M
2021-03-10 72.48 74.52 68.40 69.24 0.0M
2021-03-09 69.72 72.93 69.72 71.04 0.0M
2021-03-08 71.16 77.05 66.96 67.68 0.0M
2021-03-05 71.40 72.36 66.48 71.88 0.0M
2021-03-04 77.28 79.08 67.70 72.12 0.0M
2021-03-03 72.00 80.28 71.76 76.08 0.0M
2021-03-02 72.00 74.16 70.44 71.88 0.0M
2021-03-01 67.80 73.80 67.68 72.24 0.0M
2021-02-26 69.24 69.99 63.60 66.60 0.0M
2021-02-25 73.44 74.76 66.96 67.56 0.0M
2021-02-24 80.16 80.76 72.72 72.96 0.0M
2021-02-23 84.72 84.96 76.20 78.72 0.0M
2021-02-22 88.20 92.14 84.36 85.92 0.0M
2021-02-19 86.52 92.64 86.52 87.84 0.0M
2021-02-18 90.96 92.77 85.32 86.28 0.0M
2021-02-17 93.96 94.68 85.68 90.00 0.0M
2021-02-16 85.80 95.40 85.20 93.96 0.0M
2021-02-12 84.72 85.68 83.64 85.20 0.0M
2021-02-11 84.36 86.40 82.38 84.72 0.0M
2021-02-10 86.28 86.40 78.00 84.36 0.0M
2021-02-09 84.00 85.56 82.80 84.36 0.0M
2021-02-08 80.16 84.83 79.56 82.80 0.0M
2021-02-05 77.04 79.56 76.92 78.36 0.0M
2021-02-04 78.36 80.66 76.80 77.16 0.0M
2021-02-03 78.72 81.24 76.92 77.40 0.0M
2021-02-02 79.92 80.52 77.40 79.20 0.0M
2021-02-01 78.72 82.20 78.12 79.68 0.0M
2021-01-29 76.20 82.80 75.84 77.52 0.0M
2021-01-28 83.04 84.00 75.00 76.20 0.0M
2021-01-27 86.04 86.04 81.74 84.00 0.0M
2021-01-26 82.68 88.92 82.20 86.64 0.0M
2021-01-25 87.60 88.09 79.95 82.20 0.0M
2021-01-22 83.52 88.32 82.92 87.24 0.0M
2021-01-21 82.56 86.16 80.88 85.08 0.0M
2021-01-20 86.76 88.20 81.54 82.56 0.0M
2021-01-19 77.76 89.88 76.80 85.92 0.0M
2021-01-15 76.32 79.80 74.40 76.80 0.0M
2021-01-14 72.84 77.40 72.84 75.96 0.0M
2021-01-13 74.40 76.08 72.00 72.48 0.0M
2021-01-12 72.24 76.58 72.00 74.40 0.0M
2021-01-11 72.36 75.36 71.40 72.72 0.0M
2021-01-08 78.36 81.84 72.72 73.44 0.0M
2021-01-07 70.80 79.08 69.12 77.88 0.0M
2021-01-06 73.20 74.16 68.88 70.80 0.0M
2021-01-05 61.44 80.16 60.01 73.20 0.1M
2021-01-04 56.88 62.10 56.04 59.88 0.0M