Indicators

Opgen Inc (NQ: OPGN )

3.430 -0.050 (-1.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	44.00	45.80	42.60	43.40	47,505	-1.00(-2.25%)
Jan 28, 2021	44.20	46.00	43.00	44.40	49,856	-0.20(-0.45%)
Jan 27, 2021	47.20	48.40	44.40	44.60	64,345	-4.60(-9.35%)
Jan 26, 2021	45.60	51.00	45.00	49.20	101,410	+3.40(+7.42%)
Jan 25, 2021	45.60	47.60	44.40	45.80	55,502	-0.60(-1.29%)
Jan 22, 2021	46.20	48.60	45.40	46.40	65,140	+0.60(+1.31%)
Jan 21, 2021	44.60	49.80	43.40	45.80	184,031	+1.80(+4.09%)
Jan 20, 2021	43.00	45.40	41.60	44.00	64,295	+1.80(+4.27%)
Jan 19, 2021	42.00	43.20	40.80	42.20	51,315	+0.80(+1.93%)
Jan 15, 2021	42.00	43.60	41.20	41.40	47,030	-1.00(-2.36%)
Jan 14, 2021	41.40	44.80	40.60	42.40	136,325	+1.20(+2.91%)
Jan 13, 2021	42.40	44.00	41.00	41.20	97,662	-2.80(-6.36%)
Jan 12, 2021	45.00	45.00	43.00	44.00	45,050	-1.20(-2.65%)
Jan 11, 2021	42.00	46.60	41.80	45.20	129,476	+2.80(+6.60%)
Jan 08, 2021	43.20	43.40	41.60	42.40	44,330	-1.00(-2.30%)
Jan 07, 2021	42.20	44.20	41.20	43.40	79,140	+0.80(+1.88%)
Jan 06, 2021	45.80	47.80	40.00	42.60	188,093	-2.60(-5.75%)
Jan 05, 2021	43.40	46.80	40.20	45.20	159,304	+2.20(+5.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.