HTGM - HTG Molecular Diagnostics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20192.26002.26002.17002.22002.2200191,400
May 22, 20192.31002.36002.20002.26002.2600201,900
May 21, 20192.35002.38002.30602.33002.330080,300
May 20, 20192.33002.37002.28002.34002.340059,400
May 17, 20192.28002.40002.28002.35002.3500153,200
May 16, 20192.48902.50002.33002.37002.3700218,100
May 15, 20192.52002.56502.45002.47002.4700116,800
May 14, 20192.32002.53002.26002.53002.5300201,900
May 13, 20192.30002.33002.21002.32002.3200185,100
May 10, 20192.42002.50002.31002.33002.3300232,000
May 09, 20192.43002.53002.35002.48002.4800277,600
May 08, 20192.52002.52002.36002.45002.4500339,200
May 07, 20192.54002.59002.53002.55002.5500171,600
May 06, 20192.59002.60002.52002.55002.5500133,400
May 03, 20192.48002.60002.45002.59002.5900424,900
May 02, 20192.47002.51002.44002.49002.4900118,800
May 01, 20192.50002.53002.37002.50002.5000478,900
Apr 30, 20192.52002.62002.50002.50002.5000251,600
Apr 29, 20192.56002.56002.48002.49002.4900105,000
Apr 26, 20192.61002.61002.48002.52002.5200197,900
Apr 25, 20192.53002.61002.46002.60002.6000172,500
Apr 24, 20192.58002.66002.52002.53002.5300187,200
Apr 23, 20192.59002.63002.52002.57002.5700219,300
Apr 22, 20192.59002.62002.52002.58002.5800169,200
Apr 18, 20192.54002.61002.51002.57002.5700126,400
Apr 17, 20192.63002.68002.51002.57002.5700257,400
Apr 16, 20192.75002.79002.59002.63002.6300167,700
Apr 15, 20192.80002.82602.66002.72002.7200240,500
Apr 12, 20192.73002.81002.66002.79002.7900272,300
Apr 11, 20193.07003.07002.65002.72002.7200544,100
Apr 10, 20192.86003.24002.59003.06003.06001,281,300
Apr 09, 20192.53002.87002.52002.85002.8500698,600
Apr 08, 20192.65002.65002.49002.52002.5200191,500
Apr 05, 20192.56002.64002.53002.63002.6300273,200
Apr 04, 20192.58002.59302.45002.56002.5600149,800
Apr 03, 20192.60002.72002.53002.56002.5600236,900
Apr 02, 20192.43002.64002.41002.62002.6200355,200
Apr 01, 20192.49002.53902.39002.42002.4200188,900
Mar 29, 20192.49002.53002.41002.50002.5000226,300
Mar 28, 20192.55002.55002.40002.47002.4700212,500
Mar 27, 20192.56002.56602.40002.49002.4900259,200
Mar 26, 20192.63002.67702.54002.56002.5600114,000
Mar 25, 20192.50002.63002.48002.63002.6300199,900
Mar 22, 20192.67002.67002.53002.55002.5500138,500
Mar 21, 20192.51002.74002.51002.67002.6700273,200
Mar 20, 20192.57002.62002.47002.53002.5300154,100
Mar 19, 20192.40002.65002.39002.56002.5600312,400
Mar 18, 20192.39002.54002.31002.39002.3900385,400
Mar 15, 20192.24002.48002.24002.37002.3700431,700
Mar 14, 20192.12002.33002.12002.24002.2400509,100
Mar 13, 20192.33002.36002.22002.29002.2900337,300
Mar 12, 20192.30002.35002.27002.30002.3000180,000
Mar 11, 20192.42002.53802.23002.31002.3100383,700
Mar 08, 20192.38002.74802.23002.41002.41001,434,100
Mar 07, 20192.65002.69002.51002.61002.6100441,300
Mar 06, 20192.65002.67302.46002.63002.6300299,800
Mar 05, 20192.74002.76002.65002.66002.6600280,600
Mar 04, 20192.78002.78002.61002.75002.7500358,800
Mar 01, 20192.82002.82002.75002.77002.7700338,300
Feb 28, 20192.68002.77002.64902.75002.7500295,900
Feb 27, 20192.63002.74002.60002.67002.6700217,200
Feb 26, 20192.85002.85002.58002.66002.6600419,700
Feb 25, 20192.75002.83002.63002.81002.8100460,100
Feb 22, 20192.74002.76002.60002.71002.7100370,400
Feb 21, 20192.60002.91002.56002.72002.7200893,100
Feb 20, 20192.54002.58002.38002.38002.3800370,600
Feb 19, 20192.38002.55002.31002.51002.5100373,100
Feb 15, 20192.32002.41002.30002.35002.3500201,100
Feb 14, 20192.31002.37002.25002.30002.3000140,300
Feb 13, 20192.32002.43002.28002.31002.3100405,900
Feb 12, 20192.21002.42002.17002.30002.3000552,800
Feb 11, 20192.19002.21002.13002.18002.1800195,700
Feb 08, 20192.10002.20502.10002.17002.1700227,200
Feb 07, 20192.22002.22002.09002.13002.1300268,300
Feb 06, 20192.20002.34002.16002.18002.1800435,300
Feb 05, 20192.18002.28002.11002.19002.1900493,200
Feb 04, 20192.23002.36002.15002.16002.1600463,100
Feb 01, 20192.13002.24002.08002.21002.2100860,100
Jan 31, 20192.11002.17002.08002.10002.1000624,800
Jan 30, 20192.12002.18002.05002.13002.1300522,200
Jan 29, 20192.17002.24502.08002.10002.1000322,400
Jan 28, 20192.19002.22002.03002.18002.1800513,000
Jan 25, 20192.25002.28002.14002.20002.2000431,500
Jan 24, 20192.29002.38002.22002.25002.2500210,400
Jan 23, 20192.29002.33002.20902.26002.2600113,400
Jan 22, 20192.32002.35002.26002.29002.2900177,000
Jan 18, 20192.30002.34002.23002.31002.3100187,300
Jan 17, 20192.36002.47802.25002.26002.2600400,300
Jan 16, 20192.29002.31002.18002.26002.2600280,900
Jan 15, 20192.34002.42602.26002.30002.3000170,500
Jan 14, 20192.51002.59002.32002.33002.3300174,500
Jan 11, 20192.51002.60502.47002.50002.5000163,700
Jan 10, 20192.54002.64002.50002.51002.5100127,800
Jan 09, 20192.68002.70002.52002.59002.5900159,200
Jan 08, 20192.79002.80802.60002.67002.6700267,500
Jan 07, 20192.67002.83002.53002.75002.7500334,800
Jan 04, 20192.64002.75002.60002.67002.6700269,900
Jan 03, 20192.65002.70002.55002.61002.6100133,900
Jan 02, 20192.52002.72902.49002.70002.7000107,000
Dec 31, 20182.57002.58002.38002.54002.5400149,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...