Italia markets closed

HTG Molecular Diagnostics, Inc. (HTGM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
5,49+0,40 (+7,86%)
Al 1:02PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 20205,165,655,165,495,49323.405
03 dic 20204,925,204,875,095,09206.500
02 dic 20204,835,034,814,974,97205.100
01 dic 20205,355,364,804,824,82249.700
30 nov 20204,775,454,735,435,43471.000
27 nov 20204,604,724,324,714,71121.500
25 nov 20204,414,724,304,694,69277.600
24 nov 20204,644,654,054,444,44450.200
23 nov 20203,844,763,784,714,71742.200
23 nov 20201:15 Frazionamento azionario
20 nov 20204,204,574,204,284,28205.300
19 nov 20204,244,384,174,354,35200.800
18 nov 20204,224,344,084,244,24225.200
17 nov 20204,204,574,024,224,22422.400
16 nov 20204,614,624,024,144,14239.900
13 nov 20204,504,504,304,344,34197.800
12 nov 20204,534,554,364,394,39148.100
11 nov 20204,574,654,354,514,51278.800
10 nov 20205,055,404,924,974,97151.200
09 nov 20205,105,134,885,045,0491.800
06 nov 20204,655,304,614,934,93285.300
05 nov 20204,704,804,594,704,7060.100
04 nov 20204,784,914,654,714,7161.200
03 nov 20204,804,954,504,764,7697.100
02 nov 20204,684,764,444,594,5991.500
30 ott 20204,514,884,514,714,7177.900
29 ott 20204,625,014,624,804,80159.000
28 ott 20204,535,304,385,105,10298.300
27 ott 20204,654,914,514,714,71149.800
26 ott 20204,614,714,504,594,5958.400
23 ott 20204,504,654,284,614,6183.500
22 ott 20204,704,724,494,504,50145.800
21 ott 20204,714,844,624,654,6552.400
20 ott 20204,914,914,704,714,7140.400
19 ott 20204,934,954,744,784,7847.500
16 ott 20204,824,984,774,894,8948.300
15 ott 20204,804,934,664,824,8233.700
14 ott 20204,834,994,714,744,7472.000
13 ott 20204,894,954,714,914,9167.400
12 ott 20205,105,404,804,804,80103.200
09 ott 20204,955,164,895,115,1196.600
08 ott 20204,935,074,804,934,93107.000
07 ott 20204,654,954,514,804,80129.100
06 ott 20204,654,884,504,574,5797.900
05 ott 20204,724,864,594,744,7481.400
02 ott 20204,714,994,594,714,71124.700
01 ott 20204,955,034,614,834,83120.000
30 set 20205,205,464,884,954,95302.900
29 set 20205,015,824,865,255,25632.000
28 set 20204,575,094,574,994,99158.300
25 set 20204,354,894,354,784,78152.500
24 set 20204,704,704,204,574,57190.100
23 set 20205,055,184,654,684,68116.800
22 set 20205,575,684,994,994,99146.700
21 set 20205,315,615,115,435,43147.000
18 set 20205,135,465,105,325,32128.400
17 set 20204,925,254,885,135,13139.900
16 set 20205,105,184,835,045,04189.300
15 set 20204,825,404,825,105,10272.700
14 set 20204,884,924,704,834,83175.300
11 set 20204,975,104,554,594,59211.400
10 set 20204,685,224,664,844,84370.800
09 set 20205,145,254,614,764,76223.500
08 set 20204,575,514,575,145,14677.000
04 set 20204,804,954,394,914,91152.700
03 set 20205,105,104,724,914,91136.200
02 set 20205,135,315,105,185,1894.200
01 set 20205,555,635,055,205,20178.100
31 ago 20205,526,385,405,555,55528.600
28 ago 20205,635,785,405,555,55119.900
27 ago 20205,915,935,325,555,55172.600
26 ago 20206,016,095,855,945,9482.700
25 ago 20205,706,215,705,975,97211.100
24 ago 20206,456,535,555,705,70287.400
21 ago 20207,057,136,156,366,36416.800
20 ago 20206,807,656,807,207,20414.600
19 ago 20207,057,056,666,866,86101.700
18 ago 20207,077,166,667,037,03141.100
17 ago 20207,457,456,616,816,81163.500
14 ago 20207,807,866,456,906,90362.800
13 ago 20208,348,407,827,887,88160.600
12 ago 20209,009,158,068,158,15331.800
11 ago 202010,0510,139,609,789,78346.700
10 ago 20209,459,759,309,609,60429.900
07 ago 20209,429,809,239,529,52144.900
06 ago 20209,759,879,269,519,51169.900
05 ago 202010,2710,459,729,949,94185.800
04 ago 202010,0811,029,9010,5010,50406.600
03 ago 20209,8210,389,529,909,90219.500
31 lug 202010,2410,659,609,969,96248.400
30 lug 20209,3911,259,0710,7310,73835.100
29 lug 20209,3010,359,1910,0210,02340.200
28 lug 20209,369,579,009,369,36207.000
27 lug 20209,7510,059,459,609,60138.400
24 lug 20209,8710,059,279,789,78206.300
23 lug 202011,8511,939,8510,5210,52515.600
22 lug 202010,8012,0010,5211,1011,10756.500
21 lug 20209,9010,209,529,909,90344.500
20 lug 20209,779,909,389,609,60222.800
17 lug 20208,859,758,709,429,42292.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...