HTG Molecular Diagnostics Inc (HTGM) Historical Stock Data

0.46 ↑0.00 (0.00%)

As of June 14, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, HTGM is up 2.63% a day on average. There have been 15 days where HTG Molecular Diagnostics Inc closed green and 15 days where HTGM closed red.

Date	Open	Close	Change	Low	High	Volume
2023-08-11	0.32	0.46	↑$0.14 (43.75%)	0.32	0.46	6.15K
2023-08-04	0.45	0.54	↑$0.09 (20.00%)	0.35	0.56	25.75K
2023-07-28	0.37	0.59	↑$0.22 (59.46%)	0.35	0.59	15.30K
2023-07-21	0.58	0.60	↑$0.02 (2.58%)	0.32	0.64	18.02K
2023-07-14	0.36	0.42	↑$0.07 (18.31%)	0.34	0.42	49.88K
2023-07-07	0.42	0.33	↓$0.09 (-21.43%)	0.32	0.43	17.05K
2023-06-23	0.30	0.37	↑$0.07 (21.66%)	0.30	0.49	37.25K
2023-06-16	0.42	0.44	↑$0.02 (5.05%)	0.42	0.51	108.50K
2023-06-15	0.41	0.47	↑$0.06 (15.59%)	0.22	0.53	377.16K
2023-06-14	0.57	0.48	↓$0.09 (-15.80%)	0.46	0.61	725.43K
2023-06-13	0.60	0.60	↑$0.00 (0.00%)	0.56	0.63	228.57K
2023-06-12	0.71	0.59	↓$0.12 (-16.82%)	0.51	0.73	802.95K
2023-06-09	0.80	0.73	↓$0.07 (-8.39%)	0.73	0.86	376.30K
2023-06-08	0.76	0.87	↑$0.11 (14.99%)	0.75	0.87	340.93K
2023-06-07	0.88	0.78	↓$0.10 (-11.03%)	0.71	0.89	598.77K
2023-06-06	0.91	0.88	↓$0.03 (-3.66%)	0.85	1.13	1.08M
2023-06-05	2.11	1.68	↓$0.43 (-20.48%)	1.54	2.25	247.11K
2023-06-02	2.10	2.12	↑$0.02 (0.95%)	2.09	2.17	29.62K
2023-06-01	2.19	2.15	↓$0.04 (-1.83%)	2.13	2.19	16.90K
2023-05-31	2.04	2.16	↑$0.12 (5.80%)	2.04	2.28	24.79K
2023-05-30	2.10	2.04	↓$0.06 (-2.86%)	2.00	2.15	48.88K
2023-05-26	2.30	2.05	↓$0.25 (-10.87%)	2.03	2.40	117.49K
2023-05-25	2.59	2.29	↓$0.30 (-11.58%)	2.27	2.59	137.78K
2023-05-24	2.68	2.55	↓$0.13 (-4.85%)	2.55	2.74	87.32K
2023-05-23	2.76	2.75	↓$0.01 (-0.36%)	2.70	2.96	76.81K
2023-05-22	2.69	2.79	↑$0.10 (3.72%)	2.69	3.24	309.38K
2023-05-19	2.72	2.72	↑$0.00 (0.00%)	2.65	2.89	97.25K
2023-05-18	2.77	2.71	↓$0.06 (-2.17%)	2.64	2.81	32.77K
2023-05-17	2.68	2.80	↑$0.12 (4.48%)	2.57	2.85	168.21K
2023-05-16	2.71	2.57	↓$0.14 (-5.17%)	2.55	2.75	144.30K