HTGM - HTG Molecular Diagnostics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20190.73100.78000.73100.76000.76002,606
Oct 18, 20190.84000.84000.72600.73200.7320139,800
Oct 17, 20190.77400.81800.75500.77200.7720180,100
Oct 16, 20190.79400.81800.77000.78000.780080,900
Oct 15, 20190.83500.85000.77000.79000.790087,100
Oct 14, 20190.85400.86000.80600.83000.830085,100
Oct 11, 20190.82700.87000.81200.85500.8550245,400
Oct 10, 20190.84200.87100.83000.83000.830089,700
Oct 09, 20190.86000.88000.84600.85200.852079,200
Oct 08, 20190.86900.87000.80200.87000.8700179,200
Oct 07, 20190.77000.90000.77000.87000.8700764,900
Oct 04, 20190.74000.78000.71300.77000.77001,064,400
Oct 03, 20190.71200.76600.70200.72500.7250625,600
Oct 02, 20190.77000.78500.70300.73300.7330220,500
Oct 01, 20190.75000.80000.70200.76600.7660570,800
Sep 30, 20190.62900.70800.62900.66500.6650689,600
Sep 27, 20190.65000.71400.60000.62100.6210569,900
Sep 26, 20190.73100.76000.65000.67200.6720310,200
Sep 25, 20190.70600.74800.68000.71600.7160234,600
Sep 24, 20190.79000.81900.69000.70500.7050654,500
Sep 23, 20190.72000.88000.72000.78800.78801,150,900
Sep 20, 20190.71000.77000.68000.77000.77002,058,700
Sep 19, 20190.82000.82400.79500.80000.8000116,900
Sep 18, 20190.85000.85100.79500.79500.795067,900
Sep 17, 20190.85000.87700.82000.83000.8300124,600
Sep 16, 20190.79400.86700.78200.84100.8410208,900
Sep 13, 20190.78000.82000.71000.78400.7840346,100
Sep 12, 20190.85600.85600.79000.80100.8010294,900
Sep 11, 20190.85000.88000.82600.84300.8430494,900
Sep 10, 20190.82500.88000.81300.83900.8390195,100
Sep 09, 20190.86200.87600.81200.83000.8300145,800
Sep 06, 20190.86000.91400.84500.86600.8660200,000
Sep 05, 20190.86800.87000.83400.83400.8340201,100
Sep 04, 20190.84600.87000.84600.85000.8500183,900
Sep 03, 20190.92000.94000.83000.84700.8470400,000
Aug 30, 20190.95000.95000.89000.93000.9300230,800
Aug 29, 20190.95600.98000.94000.94800.9480238,700
Aug 28, 20190.95000.96300.94000.94000.940047,800
Aug 27, 20191.02001.02000.93500.94700.9470102,800
Aug 26, 20190.95200.96000.93100.96000.960069,000
Aug 23, 20190.95000.97000.92000.95200.9520208,800
Aug 22, 20191.02001.04000.92500.93000.9300268,000
Aug 21, 20190.97001.00000.95601.00001.000088,000
Aug 20, 20190.99001.03000.95600.96800.968078,600
Aug 19, 20191.02001.07000.98000.98000.9800151,500
Aug 16, 20190.99001.02000.93001.00001.0000245,800
Aug 15, 20191.05001.05000.93000.95400.9540262,500
Aug 14, 20191.04001.09901.00001.04001.0400187,900
Aug 13, 20191.09001.16001.02001.06001.0600258,900
Aug 12, 20191.09001.15001.06001.10001.1000110,500
Aug 09, 20191.15001.19001.04001.11001.1100556,600
Aug 08, 20191.33001.33001.09201.18001.1800507,000
Aug 07, 20191.35001.40001.25001.28001.2800448,700
Aug 06, 20191.37001.40001.30001.38001.3800192,300
Aug 05, 20191.33001.37001.27001.36001.3600189,900
Aug 02, 20191.33001.36001.29001.36001.3600107,500
Aug 01, 20191.33001.38001.32001.33001.3300199,500
Jul 31, 20191.36701.39001.31001.33001.330086,700
Jul 30, 20191.37701.40001.35001.36001.360082,100
Jul 29, 20191.37001.42001.35001.37001.370059,200
Jul 26, 20191.35001.42001.34001.39001.3900106,100
Jul 25, 20191.32001.37001.32001.36001.360077,000
Jul 24, 20191.39001.39701.28001.34001.3400340,200
Jul 23, 20191.46001.46001.30001.38001.3800513,200
Jul 22, 20191.50001.55001.43001.45001.4500210,200
Jul 19, 20191.47001.50001.43001.49001.4900199,500
Jul 18, 20191.49001.51001.45001.45001.4500165,700
Jul 17, 20191.47001.53001.45001.48001.4800290,900
Jul 16, 20191.54001.54101.46001.46001.4600210,400
Jul 15, 20191.52001.57001.50001.53001.5300155,200
Jul 12, 20191.55001.58001.52001.52001.5200158,800
Jul 11, 20191.63001.64001.53001.55001.5500358,900
Jul 10, 20191.51001.62001.49501.58001.5800463,700
Jul 09, 20191.52001.56001.48601.50001.5000207,500
Jul 08, 20191.53001.57001.46001.51001.5100166,300
Jul 05, 20191.55001.59001.50001.52001.5200169,600
Jul 03, 20191.53001.57001.48001.56001.5600129,600
Jul 02, 20191.55001.62001.44001.56001.5600261,500
Jul 01, 20191.69001.69001.51001.51001.5100694,000
Jun 28, 20191.72001.74001.64001.66001.6600461,000
Jun 27, 20191.69001.78001.69001.70001.7000281,500
Jun 26, 20191.70001.71001.65001.69001.6900373,100
Jun 25, 20191.75001.82001.70001.70001.7000164,700
Jun 24, 20191.83001.84601.69001.74001.7400240,600
Jun 21, 20191.91001.91701.78001.81001.8100197,200
Jun 20, 20191.97002.05001.82001.89001.8900189,400
Jun 19, 20191.82001.98001.75001.96001.9600173,000
Jun 18, 20191.94002.01001.81001.84001.8400316,100
Jun 17, 20191.90002.06001.85001.93001.9300523,000
Jun 14, 20192.19002.28002.12002.15002.1500151,300
Jun 13, 20192.13002.19002.10002.15002.1500154,000
Jun 12, 20192.08002.13002.06002.11002.110071,700
Jun 11, 20192.10002.15002.05002.08002.080097,300
Jun 10, 20192.16002.20002.06002.10002.1000108,800
Jun 07, 20192.06902.22002.06302.17002.1700197,100
Jun 06, 20192.12002.17002.05002.07002.070094,700
Jun 05, 20192.14002.14002.05002.13002.130078,500
Jun 04, 20192.05002.20001.94002.11002.1100178,600
Jun 03, 20192.12002.12001.97502.01002.0100178,900
May 31, 20192.02002.09002.02002.06002.060098,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...