Indicators

Opgen Inc (NQ: OPGN )

3.290 +0.020 (+0.61%)

Streaming Delayed Price Updated: 9:53 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.60			17.60	16,488	+1.09(+6.63%)
Jan 28, 2022	16.60	16.80	15.80	16.50	16,174	+0.11(+0.67%)
Jan 27, 2022	17.40	17.40	16.20	16.39	15,977	-0.71(-4.15%)
Jan 26, 2022	17.20	17.40	16.50	17.10	14,326	+0.10(+0.58%)
Jan 25, 2022	17.40	17.40	16.67	17.01	11,339	-0.79(-4.46%)
Jan 24, 2022	16.60	17.80	15.60	17.80	27,211	+0.39(+2.26%)
Jan 21, 2022	18.60	19.00	17.20	17.41	38,427	-1.39(-7.41%)
Jan 20, 2022	19.20	19.60	18.80	18.80	11,768	-0.50(-2.59%)
Jan 19, 2022	19.80	20.00	18.80	19.30	16,426	-0.34(-1.73%)
Jan 18, 2022	20.00	20.40	19.30	19.64	13,837	+0.04(+0.21%)
Jan 14, 2022				19.60	0	-0.40(-2.00%)
Jan 13, 2022	21.00	21.11	19.77	20.00	24,774	-0.20(-1.00%)
Jan 12, 2022	21.20	21.20	20.00	20.20	29,259	-0.80(-3.81%)
Jan 11, 2022	20.20	21.20	20.20	21.00	22,164	+0.80(+3.96%)
Jan 10, 2022	19.60	20.40	19.22	20.20	17,575	+0.57(+2.92%)
Jan 07, 2022	20.00	20.40	19.60	19.63	19,901	-0.37(-1.87%)
Jan 06, 2022	20.40	20.50	19.61	20.00	23,249	-0.20(-0.99%)
Jan 05, 2022	22.40	22.60	20.20	20.20	26,193	-2.00(-9.01%)
Jan 04, 2022	22.40	24.20	21.80	22.20	46,787	+0.60(+2.78%)

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.