Indicators

Opgen Inc (NQ: OPGN )

3.270 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	24.00	24.80	23.22	24.20	6,420	-0.20(-0.82%)
Nov 27, 2019	23.00	25.20	22.80	24.40	18,970	+1.40(+6.09%)
Nov 26, 2019	25.00	25.00	22.80	23.00	9,331	-1.80(-7.26%)
Nov 25, 2019	25.80	25.80	23.20	24.80	20,318	-0.60(-2.36%)
Nov 22, 2019	20.80	26.20	20.50	25.40	62,185	+4.60(+22.12%)
Nov 21, 2019	20.00	21.40	19.20	20.80	7,044	+0.40(+1.96%)
Nov 20, 2019	20.00	21.20	19.40	20.40	9,124	-0.80(-3.77%)
Nov 19, 2019	22.60	22.60	20.40	21.20	11,604	-1.00(-4.50%)
Nov 18, 2019	21.80	23.00	20.80	22.20	19,194	+0.80(+3.74%)
Nov 15, 2019	21.00	21.40	18.40	21.40	31,685	+0.80(+3.88%)
Nov 14, 2019	22.40	22.40	20.00	20.60	19,990	-1.80(-8.04%)
Nov 13, 2019	23.60	24.20	22.20	22.40	18,907	-1.60(-6.67%)
Nov 12, 2019	26.40	29.00	24.20	24.00	47,461	-2.40(-9.09%)
Nov 11, 2019	25.20	28.40	24.00	26.40	39,511	+1.20(+4.76%)
Nov 08, 2019	24.60	26.42	24.60	25.20	9,815	-1.20(-4.55%)
Nov 07, 2019	23.80	27.60	23.00	26.40	48,492	+0.00(+0.00%)
Nov 06, 2019	25.60	26.60	25.00	26.40	19,923	+1.00(+3.94%)
Nov 05, 2019	27.00	27.00	25.20	25.40	21,653	-1.80(-6.62%)
Nov 04, 2019	28.00	28.40	26.60	27.20	19,864	+0.00(+0.00%)

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.