Italia markets closed

HTG Molecular Diagnostics, Inc. (HTGM)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
5,39-0,03 (-0,55%)
Al 2:45PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20215,405,435,315,395,3936.579
22 lug 20215,475,575,305,425,4223.300
21 lug 20215,205,535,075,405,4040.000
20 lug 20214,995,274,985,095,0944.900
19 lug 20215,065,114,925,015,0155.500
16 lug 20215,105,244,985,065,0636.700
15 lug 20215,525,894,975,095,09197.000
14 lug 20215,885,915,675,695,6929.700
13 lug 20215,966,105,795,855,8560.200
12 lug 20215,826,425,826,036,03212.500
09 lug 20215,506,285,425,835,83212.400
08 lug 20215,415,585,355,425,4218.500
07 lug 20215,425,845,315,565,56154.500
06 lug 20215,445,745,355,455,4594.200
02 lug 20215,815,815,405,415,4186.700
01 lug 20215,795,915,625,915,9138.400
30 giu 20215,995,995,565,815,8127.400
29 giu 20215,905,995,625,985,9891.200
28 giu 20215,465,755,205,695,69157.900
25 giu 20215,865,955,575,665,6636.000
24 giu 20215,676,005,675,885,88106.800
23 giu 20215,375,705,335,645,6483.200
22 giu 20215,175,405,045,405,40211.600
21 giu 20215,055,124,875,125,1269.800
18 giu 20215,135,294,965,075,0782.300
17 giu 20214,855,214,655,155,1559.900
16 giu 20214,974,974,604,884,8874.900
15 giu 20215,215,304,854,934,9392.300
14 giu 20214,655,224,575,165,1697.900
11 giu 20214,734,764,274,674,67118.600
10 giu 20214,244,654,164,614,61496.900
09 giu 20214,244,364,214,264,2658.100
08 giu 20214,144,284,004,204,2072.400
07 giu 20214,104,184,044,104,1065.000
04 giu 20214,024,103,864,104,1092.700
03 giu 20213,714,043,714,004,00508.400
02 giu 20213,804,003,703,713,7127.700
01 giu 20213,723,813,673,763,7673.000
28 mag 20213,833,943,703,723,7260.100
27 mag 20213,733,863,693,833,8339.800
26 mag 20213,823,903,673,743,7454.100
25 mag 20213,693,943,603,803,80138.000
24 mag 20213,693,693,543,543,5432.400
21 mag 20213,703,763,573,623,6219.500
20 mag 20213,553,693,513,643,6440.100
19 mag 20213,573,703,503,523,5232.300
18 mag 20213,713,713,553,593,59116.500
17 mag 20213,543,703,503,543,5432.300
14 mag 20213,744,133,523,563,56271.100
13 mag 20213,994,003,703,723,7268.600
12 mag 20214,064,063,843,923,9250.000
11 mag 20213,764,353,764,074,07354.200
10 mag 20214,064,173,903,933,9343.700
07 mag 20214,024,274,024,064,0659.100
06 mag 20214,264,263,864,024,0267.000
05 mag 20214,444,444,254,264,2640.600
04 mag 20214,504,504,004,434,43115.700
03 mag 20214,414,554,254,504,5048.600
30 apr 20214,664,694,424,454,4521.700
29 apr 20214,574,684,384,644,6442.000
28 apr 20214,544,564,474,524,5211.800
27 apr 20214,584,604,454,534,5322.000
26 apr 20214,344,604,304,564,5635.400
23 apr 20214,204,354,154,314,3139.900
22 apr 20214,314,313,974,264,2653.300
21 apr 20213,994,263,994,244,2478.200
20 apr 20214,284,283,934,004,0086.100
19 apr 20214,364,574,224,284,2833.500
16 apr 20214,594,604,304,384,3850.400
15 apr 20214,804,804,434,524,5265.400
14 apr 20214,734,964,664,814,8142.500
13 apr 20214,874,874,664,784,7835.500
12 apr 20214,964,964,534,944,9488.700
09 apr 20215,045,064,874,964,9659.500
08 apr 20215,135,134,835,095,09111.500
07 apr 20215,405,465,085,145,14176.100
06 apr 20215,676,605,205,465,461.333.200
05 apr 20215,855,895,265,695,69103.900
01 apr 20215,475,855,345,855,8587.900
31 mar 20215,565,625,205,475,4780.500
30 mar 20215,355,465,115,465,4657.300
29 mar 20215,655,845,105,295,29114.600
26 mar 20215,675,885,205,655,6592.700
25 mar 20215,365,805,265,675,6771.200
24 mar 20215,665,895,315,475,4791.500
23 mar 20215,905,905,505,645,6463.000
22 mar 20216,346,345,775,875,8751.900
19 mar 20216,086,115,855,945,9453.700
18 mar 20216,096,185,725,745,7436.500
17 mar 20216,006,225,956,106,1049.800
16 mar 20216,096,655,956,066,0666.200
15 mar 20216,066,215,906,076,0750.000
12 mar 20215,856,055,796,046,0437.700
11 mar 20215,806,065,755,905,9045.700
10 mar 20216,046,215,705,775,7739.700
09 mar 20215,816,085,815,925,9254.600
08 mar 20215,936,425,585,645,6474.200
05 mar 20215,956,035,545,995,9996.200
04 mar 20216,446,595,646,016,01150.900
03 mar 20216,006,695,986,346,34298.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...