Italia markets closed

HTG Molecular Diagnostics, Inc. (HTGM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
0,3551+0,0131 (+3,83%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 20200,34200,36400,34000,35500,35501.887.600
17 set 20200,32800,35000,32500,34200,34202.098.200
16 set 20200,34000,34500,32200,33600,33602.838.800
15 set 20200,32100,36000,32100,34000,34004.089.800
14 set 20200,32500,32800,31300,32200,32202.629.700
11 set 20200,33100,34000,30300,30600,30603.171.400
10 set 20200,31200,34800,31100,32300,32305.562.100
09 set 20200,34300,35000,30700,31700,31703.352.100
08 set 20200,30500,36700,30500,34300,343010.155.100
04 set 20200,32000,33000,29300,32700,32702.291.200
03 set 20200,34000,34000,31500,32700,32702.042.500
02 set 20200,34200,35400,34000,34500,34501.413.400
01 set 20200,37000,37500,33700,34700,34702.671.000
31 ago 20200,36800,42500,36000,37000,37007.929.100
28 ago 20200,37500,38500,36000,37000,37001.797.800
27 ago 20200,39400,39500,35500,37000,37002.589.400
26 ago 20200,40100,40600,39000,39600,39601.240.000
25 ago 20200,38000,41400,38000,39800,39803.166.200
24 ago 20200,43000,43500,37000,38000,38004.311.700
21 ago 20200,47000,47500,41000,42400,42406.251.800
20 ago 20200,45300,51000,45300,48000,48006.219.200
19 ago 20200,47000,47000,44400,45700,45701.525.300
18 ago 20200,47100,47700,44400,46900,46902.116.100
17 ago 20200,49700,49700,44100,45400,45402.452.800
14 ago 20200,52000,52400,43000,46000,46005.442.000
13 ago 20200,55600,56000,52100,52500,52502.408.600
12 ago 20200,60000,61000,53700,54300,54304.977.400
11 ago 20200,67000,67500,64000,65200,65205.201.000
10 ago 20200,63000,65000,62000,64000,64006.448.100
07 ago 20200,62800,65300,61500,63500,63502.173.900
06 ago 20200,65000,65800,61700,63400,63402.548.100
05 ago 20200,68500,69700,64800,66300,66302.787.200
04 ago 20200,67200,73500,66000,70000,70006.099.100
03 ago 20200,65500,69200,63500,66000,66003.292.600
31 lug 20200,68300,71000,64000,66400,66403.725.700
30 lug 20200,62600,75000,60500,71500,715012.527.000
29 lug 20200,62000,69000,61300,66800,66805.103.400
28 lug 20200,62400,63800,60000,62400,62403.105.700
27 lug 20200,65000,67000,63000,64000,64002.076.700
24 lug 20200,65800,67000,61800,65200,65203.094.100
23 lug 20200,79000,79500,65700,70100,70107.733.500
22 lug 20200,72000,80000,70100,74000,740011.348.000
21 lug 20200,66000,68000,63500,66000,66005.167.700
20 lug 20200,65100,66000,62500,64000,64003.341.500
17 lug 20200,59000,65000,58000,62800,62804.389.900
16 lug 20200,58400,61400,55100,58700,58702.524.800
15 lug 20200,53600,58500,53000,58100,58102.278.700
14 lug 20200,54000,57000,50000,53900,53904.041.000
13 lug 20200,63000,63500,56800,58800,58803.548.700
10 lug 20200,65700,66000,63000,63900,63902.277.900
09 lug 20200,68000,68000,62300,65500,65508.305.100
08 lug 20200,62800,64000,60300,61800,61802.477.000
07 lug 20200,60000,66600,58600,62700,62706.175.300
06 lug 20200,60800,64000,60500,62000,62003.276.800
02 lug 20200,67000,67900,60100,64600,64608.691.700
01 lug 20200,68500,71500,65800,67500,67503.806.900
30 giu 20200,68000,72500,64300,72000,72007.941.300
29 giu 20200,68200,69000,64300,68000,68002.034.800
26 giu 20200,71300,72000,63300,66000,66006.242.200
25 giu 20200,75800,77000,71900,72100,72103.526.800
24 giu 20200,75300,82000,70000,78500,78506.165.700
23 giu 20200,85000,88000,75500,80600,80608.113.200
22 giu 20200,81000,92000,74100,82800,828014.154.800
19 giu 20200,75700,82700,71000,78000,78008.445.500
18 giu 20200,70400,76000,66000,72500,725012.158.000
17 giu 20200,64900,71600,61100,68000,68005.962.400
16 giu 20200,69000,71000,64000,64700,64702.991.600
15 giu 20200,64000,74900,61000,70300,70308.112.400
12 giu 20200,67600,67600,59000,65900,65905.312.400
11 giu 20200,62300,64000,56200,57700,57706.170.800
10 giu 20200,66000,71000,62500,66000,66006.011.500
09 giu 20200,67600,68000,62600,66500,66503.026.500
08 giu 20200,70000,71000,65900,68000,68004.653.500
05 giu 20200,77500,77600,65300,70000,70008.301.900
04 giu 20200,64500,87000,58000,71000,710015.806.600
03 giu 20200,60900,65400,55300,63400,63409.544.400
02 giu 20200,51500,56100,51100,55000,55005.172.800
01 giu 20200,53000,54700,48100,52500,52502.585.600
29 mag 20200,60200,60200,49500,53000,53004.468.000
28 mag 20200,59000,61500,56000,57800,57805.354.600
27 mag 20200,60000,61900,55000,60000,60004.132.900
26 mag 20200,55000,65000,53100,59800,59809.275.400
22 mag 20200,49000,54900,48500,53300,53306.026.900
21 mag 20200,45100,50000,42500,48700,48704.531.300
20 mag 20200,44000,46800,43200,46000,46002.919.000
19 mag 20200,45700,46800,42000,45400,45404.087.100
18 mag 20200,42500,46500,40200,44500,44505.850.900
15 mag 20200,42500,49500,40000,42100,421011.695.800
14 mag 20200,36000,62000,32000,41900,419039.980.200
13 mag 20200,41500,42300,36000,36300,36301.349.400
12 mag 20200,42000,42000,39500,40100,4010938.400
11 mag 20200,40600,45000,39000,39500,39501.452.800
08 mag 20200,40800,42400,38600,39500,39501.078.900
07 mag 20200,37000,42500,36300,38800,38802.422.600
06 mag 20200,38000,38000,35100,36200,3620588.600
05 mag 20200,40000,41000,35500,37500,3750922.900
04 mag 20200,36500,39800,33400,37500,37502.196.100
01 mag 20200,35000,37000,32500,35600,35601.527.100
30 apr 20200,39800,39800,35000,37000,3700955.100
29 apr 20200,38000,41500,36100,38700,38702.558.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità