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
2022-12-30 3.99 4.33 3.84 3.99 1.0M
2022-12-29 3.69 4.83 3.53 4.14 2.8M
2022-12-28 4.13 4.19 3.32 3.53 1.7M
2022-12-27 3.71 5.22 3.10 4.31 30.8M
2022-12-23 4.19 4.21 3.01 3.10 1.6M
2022-12-22 5.85 5.99 4.21 4.25 0.7M
2022-12-21 7.35 13.80 5.86 5.92 8.1M
2022-12-20 9.71 10.02 7.21 7.50 0.5M
2022-12-19 6.18 11.28 5.76 9.88 0.7M
2022-12-16 7.56 8.99 6.12 6.62 0.2M
2022-12-15 7.24 8.16 7.08 7.63 0.3M
2022-12-14 8.82 10.20 7.93 8.22 0.4M
2022-12-13 10.14 12.00 8.41 8.66 1.4M
2022-12-12 19.92 23.64 11.54 12.24 12.2M
2022-12-09 3.00 9.00 2.98 6.48 3.8M
2022-12-08 2.92 3.19 2.40 2.98 0.1M
2022-12-07 3.59 3.59 2.38 2.88 0.0M
2022-12-06 3.60 3.72 2.77 3.30 0.0M
2022-12-05 3.96 4.17 3.48 3.60 0.0M
2022-12-02 3.84 4.20 3.36 3.85 0.0M
2022-12-01 3.96 4.44 3.66 3.78 0.0M
2022-11-30 4.66 4.93 3.96 3.96 0.0M
2022-11-29 5.50 5.50 3.60 4.65 0.0M
2022-11-28 5.76 5.76 5.16 5.28 0.0M
2022-11-25 6.11 6.11 5.56 5.76 0.0M
2022-11-23 5.52 5.85 5.52 5.53 0.0M
2022-11-22 5.89 5.98 5.52 5.53 0.0M
2022-11-21 6.47 6.53 5.85 5.88 0.0M
2022-11-18 6.48 6.72 6.21 6.60 0.0M
2022-11-17 6.84 7.02 6.48 6.72 0.0M
2022-11-16 7.08 7.10 6.60 6.96 0.0M
2022-11-15 7.20 7.68 6.37 6.84 0.0M
2022-11-14 5.62 7.37 5.62 6.84 0.0M
2022-11-11 6.20 6.20 5.55 5.91 0.0M
2022-11-10 6.07 6.12 5.80 6.00 0.0M
2022-11-09 6.14 6.30 5.63 5.76 0.0M
2022-11-08 5.88 6.30 5.76 6.06 0.0M
2022-11-07 5.75 6.00 5.53 5.94 0.0M
2022-11-04 6.00 6.18 5.53 5.79 0.0M
2022-11-03 6.08 6.32 5.88 5.94 0.0M
2022-11-02 6.33 6.56 5.96 6.14 0.0M
2022-11-01 6.55 6.55 6.44 6.44 0.0M
2022-10-31 6.31 6.63 6.31 6.36 0.0M
2022-10-28 6.90 7.02 6.43 6.48 0.0M
2022-10-27 6.78 7.20 6.69 6.90 0.0M
2022-10-26 7.11 7.32 6.33 6.78 0.0M
2022-10-25 6.48 7.08 6.41 6.84 0.0M
2022-10-24 6.36 6.96 5.88 6.78 0.0M
2022-10-21 7.20 7.42 6.20 6.60 0.0M
2022-10-20 7.20 7.74 6.77 7.04 0.0M
2022-10-19 6.79 7.44 6.60 7.20 0.0M
2022-10-18 6.36 7.32 6.21 7.00 0.0M
2022-10-17 7.20 7.32 6.53 7.32 0.0M
2022-10-14 6.75 7.56 6.72 6.94 0.0M
2022-10-13 6.57 7.62 6.57 6.74 0.0M
2022-10-12 7.08 8.03 6.66 7.10 0.0M
2022-10-11 6.00 7.16 5.64 7.08 0.0M
2022-10-10 6.00 6.60 5.64 6.05 0.0M
2022-10-07 7.20 7.21 6.33 6.45 0.0M
2022-10-06 6.65 7.44 6.65 6.85 0.0M
2022-10-05 7.39 7.42 6.32 6.77 0.0M
2022-10-04 7.08 7.54 6.96 7.08 0.0M
2022-10-03 7.29 7.66 7.01 7.32 0.0M
2022-09-30 7.43 7.80 7.20 7.36 0.0M
2022-09-29 7.33 7.61 7.20 7.20 0.0M
2022-09-28 7.23 7.78 6.85 7.33 0.0M
2022-09-27 7.20 7.88 7.08 7.41 0.0M
2022-09-26 8.20 8.20 6.97 7.32 0.0M
2022-09-23 7.96 8.14 7.44 7.46 0.0M
2022-09-22 8.04 8.04 7.39 7.39 0.0M
2022-09-21 8.28 8.57 7.80 7.94 0.0M
2022-09-20 8.88 9.17 8.21 8.35 0.0M
2022-09-19 8.50 8.88 7.93 8.88 0.0M
2022-09-16 9.96 10.08 8.77 9.36 0.0M
2022-09-15 10.44 10.56 9.72 10.32 0.1M
2022-09-14 9.00 9.48 9.00 9.12 0.0M
2022-09-13 9.10 9.54 8.76 8.77 0.0M
2022-09-12 9.00 9.37 9.00 9.10 0.0M
2022-09-09 9.00 9.43 8.76 8.77 0.0M
2022-09-08 8.76 9.55 8.76 9.03 0.0M
2022-09-07 8.85 9.12 8.76 8.88 0.0M
2022-09-06 9.90 9.94 8.40 8.82 0.0M
2022-09-02 10.26 10.36 9.72 9.84 0.0M
2022-09-01 10.19 10.54 9.60 9.68 0.0M
2022-08-31 10.80 10.80 10.21 10.36 0.0M
2022-08-30 10.96 11.37 9.10 10.38 0.0M
2022-08-29 10.70 11.16 10.56 10.92 0.0M
2022-08-26 10.80 11.40 10.60 11.23 0.0M
2022-08-25 11.82 11.82 10.80 11.14 0.0M
2022-08-24 11.28 11.84 11.16 11.82 0.0M
2022-08-23 10.12 11.16 10.08 11.11 0.0M
2022-08-22 10.20 10.80 10.08 10.32 0.0M
2022-08-19 11.16 11.69 10.20 10.20 0.0M
2022-08-18 12.12 12.21 11.16 11.30 0.0M
2022-08-17 12.00 12.36 12.00 12.12 0.0M
2022-08-16 12.48 12.48 11.77 12.00 0.0M
2022-08-15 12.00 13.20 11.76 12.72 0.0M
2022-08-12 13.20 13.20 11.04 12.48 0.1M
2022-08-11 13.56 14.87 13.20 13.56 0.0M
2022-08-10 13.68 13.80 12.48 13.56 0.0M
2022-08-09 14.76 15.00 13.32 13.44 0.0M
2022-08-08 13.92 14.88 13.08 14.76 0.0M
2022-08-05 14.64 14.88 13.56 13.92 0.0M
2022-08-04 12.60 15.24 12.36 14.76 0.1M
2022-08-03 12.24 13.56 11.88 12.84 0.1M
2022-08-02 11.76 13.56 11.76 12.60 0.0M
2022-08-01 12.00 12.67 11.64 12.60 0.0M
2022-07-29 12.96 13.32 12.12 12.48 0.0M
2022-07-28 14.40 14.40 13.08 13.56 0.0M
2022-07-27 14.52 14.64 13.08 13.92 0.1M
2022-07-26 11.28 15.36 10.98 14.64 0.2M
2022-07-25 11.16 11.81 10.80 11.26 0.1M
2022-07-22 14.40 15.00 10.80 11.66 0.2M
2022-07-21 14.16 15.96 13.68 14.52 0.1M
2022-07-20 15.84 17.04 14.40 14.40 0.2M
2022-07-19 18.12 19.20 13.92 15.12 0.4M
2022-07-18 23.76 24.96 17.64 18.12 0.7M
2022-07-15 21.84 23.15 20.64 22.68 0.2M
2022-07-14 20.52 22.45 19.32 21.84 0.3M
2022-07-13 17.76 21.48 16.80 20.64 0.3M
2022-07-12 18.60 20.04 16.56 18.48 0.2M
2022-07-11 18.84 20.88 17.28 19.92 0.3M
2022-07-08 16.56 19.08 16.08 18.48 0.3M
2022-07-07 14.52 17.28 14.16 16.80 0.5M
2022-07-06 13.20 15.12 11.64 14.64 0.4M
2022-07-05 12.96 14.64 12.60 13.68 0.5M
2022-07-01 11.02 13.56 11.02 12.96 0.3M
2022-06-30 11.16 12.48 10.20 12.36 0.7M
2022-06-29 12.60 15.96 10.93 11.88 8.6M
2022-06-28 6.62 13.32 6.62 10.08 2.8M
2022-06-27 6.48 6.86 6.38 6.62 0.0M
2022-06-24 6.60 6.76 6.30 6.53 0.1M
2022-06-23 6.51 7.03 6.18 6.30 0.0M
2022-06-22 6.59 7.23 6.36 6.48 0.0M
2022-06-21 6.66 6.90 6.28 6.82 0.0M
2022-06-17 6.85 6.92 6.49 6.66 0.0M
2022-06-16 7.08 7.08 5.87 6.80 0.0M
2022-06-15 5.64 6.96 5.52 6.96 0.1M
2022-06-14 5.95 5.95 5.52 5.58 0.0M
2022-06-13 6.38 6.55 5.53 6.00 0.0M
2022-06-10 7.32 7.32 6.31 6.68 0.0M
2022-06-09 6.43 7.66 6.43 7.26 0.1M
2022-06-08 5.95 6.48 5.95 6.43 0.0M
2022-06-07 6.50 6.50 6.00 6.16 0.0M
2022-06-06 6.13 6.30 5.88 6.05 0.0M
2022-06-03 6.53 6.57 6.00 6.24 0.0M
2022-06-02 6.67 6.67 6.25 6.42 0.0M
2022-06-01 6.72 7.19 6.36 6.64 0.1M
2022-05-31 6.60 6.96 6.54 6.72 0.1M
2022-05-27 6.72 6.84 6.36 6.48 0.1M
2022-05-26 6.71 6.78 6.30 6.48 0.1M
2022-05-25 6.90 7.08 6.18 6.81 0.1M
2022-05-24 7.19 7.78 6.42 7.08 0.4M
2022-05-23 6.60 7.80 6.36 6.72 0.3M
2022-05-20 7.49 7.51 6.68 6.81 0.0M
2022-05-19 7.62 7.84 7.06 7.43 0.0M
2022-05-18 8.17 8.27 7.20 7.47 0.0M
2022-05-17 7.53 8.70 6.98 8.11 0.0M
2022-05-16 7.44 8.04 6.78 7.54 0.0M
2022-05-13 6.88 7.73 6.60 7.34 0.0M
2022-05-12 7.48 7.70 6.61 7.32 0.0M
2022-05-11 8.23 8.44 6.96 7.21 0.0M
2022-05-10 7.80 8.58 7.80 8.30 0.0M
2022-05-09 7.92 8.78 7.32 8.02 0.0M
2022-05-06 9.08 9.48 8.52 8.79 0.0M
2022-05-05 9.84 10.14 9.12 9.38 0.0M
2022-05-04 9.96 10.42 9.36 10.20 0.0M
2022-05-03 9.97 10.80 9.94 10.23 0.0M
2022-05-02 10.20 10.68 9.91 10.17 0.0M
2022-04-29 10.78 11.26 10.56 10.67 0.0M
2022-04-28 11.41 11.87 10.01 10.92 0.0M
2022-04-27 10.48 12.00 10.44 11.76 0.0M
2022-04-26 11.76 12.12 10.62 10.80 0.0M
2022-04-25 12.00 12.36 11.46 11.59 0.0M
2022-04-22 12.12 12.24 11.52 11.72 0.0M
2022-04-21 12.00 12.60 11.29 11.89 0.0M
2022-04-20 13.44 13.68 12.00 12.60 0.0M
2022-04-19 12.60 13.80 12.60 13.68 0.0M
2022-04-18 12.36 13.20 12.36 12.96 0.0M
2022-04-14 12.60 13.08 12.48 13.08 0.0M
2022-04-13 11.88 12.96 11.88 12.84 0.0M
2022-04-12 12.48 12.48 11.40 11.88 0.1M
2022-04-11 13.92 15.00 11.88 12.96 0.1M
2022-04-08 15.60 17.04 15.00 15.36 0.2M
2022-04-07 19.56 19.68 16.56 17.40 1.6M
2022-04-06 16.08 16.08 15.00 15.36 0.2M
2022-04-05 16.68 16.68 15.60 15.96 0.0M
2022-04-04 15.96 17.64 15.84 16.56 0.0M
2022-04-01 17.21 18.00 15.72 15.96 0.0M
2022-03-31 18.60 18.60 16.44 16.68 0.0M
2022-03-30 18.12 18.72 17.04 17.64 0.0M
2022-03-29 18.83 20.40 18.48 19.08 0.0M
2022-03-28 19.32 19.32 18.13 18.60 0.0M
2022-03-25 19.02 19.20 18.36 19.08 0.0M
2022-03-24 19.44 19.68 18.12 18.60 0.0M
2022-03-23 20.28 20.52 19.32 19.44 0.0M
2022-03-22 20.04 21.12 19.20 20.16 0.0M
2022-03-21 20.40 21.82 18.60 20.04 0.0M
2022-03-18 22.80 23.04 19.80 20.16 0.1M
2022-03-17 24.96 25.68 24.60 25.44 0.0M
2022-03-16 24.48 25.80 24.21 25.80 0.0M
2022-03-15 23.76 24.24 22.59 23.88 0.0M
2022-03-14 26.28 26.28 23.16 23.16 0.0M
2022-03-11 25.44 26.88 24.72 25.92 0.0M
2022-03-10 26.88 26.88 23.04 25.32 0.0M
2022-03-09 24.24 28.08 21.84 25.20 0.0M
2022-03-08 21.24 24.27 20.40 23.40 0.0M
2022-03-07 21.48 21.72 19.80 21.24 0.0M
2022-03-04 22.80 22.80 21.36 21.60 0.0M
2022-03-03 26.88 26.88 22.56 22.80 0.0M
2022-03-02 24.60 24.84 23.34 23.40 0.0M
2022-03-01 23.16 24.24 22.92 23.52 0.0M
2022-02-28 24.72 27.05 23.28 23.28 0.0M
2022-02-25 24.60 24.84 23.40 24.60 0.0M
2022-02-24 24.00 24.72 22.44 23.91 0.0M
2022-02-23 25.56 26.52 24.00 24.24 0.0M
2022-02-22 24.36 26.40 24.12 25.56 0.0M
2022-02-18 25.80 25.80 24.27 25.08 0.0M
2022-02-17 27.60 28.80 25.32 25.80 0.0M
2022-02-16 28.20 29.28 27.48 27.48 0.0M
2022-02-15 28.08 28.80 27.35 28.08 0.0M
2022-02-14 29.28 30.66 26.88 27.60 0.0M
2022-02-11 31.56 34.26 29.28 29.28 0.0M
2022-02-10 32.40 32.82 30.36 31.20 0.0M
2022-02-09 31.32 35.40 30.33 32.76 0.0M
2022-02-08 29.52 31.20 29.52 29.88 0.0M
2022-02-07 29.28 31.11 29.28 30.36 0.0M
2022-02-04 29.76 32.76 27.00 29.76 0.0M
2022-02-03 32.40 33.00 29.76 30.12 0.0M
2022-02-02 36.17 37.92 32.76 33.00 0.0M
2022-02-01 35.15 36.72 33.84 35.88 0.0M
2022-01-31 33.84 36.11 33.60 34.44 0.0M
2022-01-28 36.96 38.28 31.80 33.60 0.0M
2022-01-27 37.44 39.48 33.24 35.28 0.0M
2022-01-26 40.20 42.96 38.16 38.40 0.0M
2022-01-25 40.80 41.76 36.36 40.92 0.0M
2022-01-24 41.04 42.12 36.72 42.12 0.0M
2022-01-21 45.48 45.48 41.16 42.12 0.0M
2022-01-20 47.40 49.08 45.60 46.32 0.0M
2022-01-19 48.12 50.28 46.80 47.40 0.0M
2022-01-18 48.99 51.12 46.14 47.40 0.0M
2022-01-14 47.52 49.13 46.92 48.48 0.0M
2022-01-13 48.96 49.80 46.56 48.48 0.0M
2022-01-12 51.00 51.00 47.52 48.48 0.0M
2022-01-11 53.52 54.99 50.88 51.00 0.0M
2022-01-10 54.24 55.32 50.08 53.04 0.0M
2022-01-07 53.88 57.37 52.80 53.16 0.0M
2022-01-06 59.88 61.68 51.00 51.48 0.0M
2022-01-05 63.96 64.20 58.32 58.92 0.0M
2022-01-04 63.24 65.95 63.00 64.08 0.0M
2022-01-03 66.00 68.16 61.74 66.12 0.0M