Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.420 4.000 3.420 3.960 23,320 +0.53(+15.52%)
Nov 29, 2022 3.820 3.820 3.420 3.428 10,335 +0.02(+0.65%)
Nov 28, 2022 3.652 3.824 3.402 3.406 9,331 -0.19(-5.39%)
Nov 25, 2022 4.000 4.000 3.600 3.600 3,810 -0.37(-9.23%)
Nov 23, 2022 4.220 4.246 3.600 3.966 9,192 +0.11(+2.75%)
Nov 22, 2022 4.000 4.400 3.810 3.860 10,166 -0.41(-9.69%)
Nov 21, 2022 4.400 4.400 4.100 4.274 6,047 -0.11(-2.42%)
Nov 18, 2022 4.400 4.400 4.200 4.380 4,733 +0.09(+2.05%)
Nov 17, 2022 4.200 4.540 4.108 4.292 3,274 -0.05(-1.24%)
Nov 16, 2022 4.142 4.600 4.068 4.346 10,417 -0.05(-1.23%)
Nov 15, 2022 3.812 4.642 3.800 4.400 24,318 +0.37(+9.18%)
Nov 14, 2022 4.188 4.350 3.800 4.030 14,028 -0.04(-0.89%)
Nov 11, 2022 3.600 4.068 3.500 4.066 33,580 +0.37(+9.89%)
Nov 10, 2022 3.692 4.066 3.504 3.700 30,174 +0.15(+4.17%)
Nov 09, 2022 4.140 4.140 3.400 3.552 7,407 -0.16(-4.41%)
Nov 08, 2022 3.604 3.802 3.460 3.716 8,484 +0.10(+2.65%)
Nov 07, 2022 3.660 3.676 3.400 3.620 8,741 -0.01(-0.28%)
Nov 04, 2022 3.716 3.740 3.488 3.630 11,353 +0.00(+0.06%)
Nov 03, 2022 3.536 3.680 3.536 3.628 6,853 +0.09(+2.54%)
Nov 02, 2022 3.800 3.850 3.458 3.538 9,016 -0.06(-1.72%)
Nov 01, 2022 3.900 4.000 3.550 3.600 33,749 -0.20(-5.26%)
Oct 31, 2022 4.088 4.088 3.760 3.800 14,196 +0.03(+0.90%)
Oct 28, 2022 3.800 4.000 3.600 3.766 26,323 -0.03(-0.89%)
Oct 27, 2022 4.000 4.188 3.720 3.800 20,010 +0.00(+0.00%)
Oct 26, 2022 4.000 4.180 3.800 3.800 18,685 -0.10(-2.66%)
Oct 25, 2022 3.688 4.282 3.468 3.904 37,754 +0.16(+4.39%)
Oct 24, 2022 3.796 3.796 3.226 3.740 23,913 +0.03(+0.75%)
Oct 21, 2022 3.900 4.000 3.600 3.712 19,430 -0.09(-2.32%)
Oct 20, 2022 4.000 4.336 3.720 3.800 16,330 -0.05(-1.35%)
Oct 19, 2022 4.100 4.100 3.704 3.852 28,610 -0.06(-1.63%)
Oct 18, 2022 4.100 4.100 3.820 3.916 17,060 -0.07(-1.76%)
Oct 17, 2022 3.800 4.200 3.600 3.986 22,512 +0.19(+4.89%)
Oct 14, 2022 4.400 4.400 3.734 3.800 25,938 -0.24(-5.89%)
Oct 13, 2022 4.200 4.558 3.900 4.038 36,300 -0.16(-3.86%)
Oct 12, 2022 4.600 4.600 4.000 4.200 18,980 +0.04(+0.96%)
Oct 11, 2022 4.600 4.798 4.000 4.160 39,383 -0.47(-10.19%)
Oct 10, 2022 5.156 5.156 4.600 4.632 15,817 -0.39(-7.84%)
Oct 07, 2022 5.000 5.600 4.862 5.026 20,058 -0.33(-6.09%)
Oct 06, 2022 5.600 6.002 5.242 5.352 21,612 -0.26(-4.56%)
Oct 05, 2022 6.380 6.380 5.500 5.608 9,482 -0.51(-8.40%)
Oct 04, 2022 6.222 6.404 5.800 6.122 12,761 -0.08(-1.26%)
Oct 03, 2022 5.948 6.600 5.800 6.200 31,250 +0.48(+8.32%)
Sep 30, 2022 6.800 7.146 5.390 5.724 72,320 -1.81(-24.02%)
Sep 29, 2022 7.400 7.880 7.410 7.534 5,835 -0.07(-0.89%)
Sep 28, 2022 7.600 7.870 7.580 7.602 4,098 +0.03(+0.40%)
Sep 27, 2022 7.600 8.000 7.430 7.572 3,004 -0.31(-3.91%)
Sep 26, 2022 8.200 8.200 7.800 7.880 2,408 +0.14(+1.76%)
Sep 23, 2022 8.000 8.398 7.404 7.744 12,593 -0.57(-6.83%)
Sep 22, 2022 8.700 8.960 8.062 8.312 5,998 -0.18(-2.07%)
Sep 21, 2022 8.244 8.798 8.200 8.488 6,033 +0.13(+1.53%)
Sep 20, 2022 8.800 8.948 8.324 8.360 9,681 -0.05(-0.59%)
Sep 19, 2022 8.200 8.776 7.962 8.410 7,274 +0.04(+0.43%)
Sep 16, 2022 8.200 8.374 7.800 8.374 11,035 -0.23(-2.63%)
Sep 15, 2022 8.820 8.894 8.290 8.600 7,635 -0.03(-0.39%)
Sep 14, 2022 9.200 9.200 8.500 8.634 11,146 -0.51(-5.54%)
Sep 13, 2022 9.400 9.608 8.710 9.140 31,485 +0.54(+6.23%)
Sep 12, 2022 9.000 9.000 8.600 8.604 53,746 -0.02(-0.28%)
Sep 09, 2022 8.400 8.700 8.400 8.628 6,755 +0.25(+2.93%)
Sep 08, 2022 8.200 8.500 8.100 8.382 3,897 +0.04(+0.43%)
Sep 07, 2022 8.002 8.398 8.002 8.346 2,983 +0.34(+4.30%)
Sep 06, 2022 8.600 8.600 8.000 8.002 12,461 -0.49(-5.77%)
Sep 02, 2022 9.000 9.000 8.360 8.492 4,503 -0.15(-1.69%)
Sep 01, 2022 9.090 9.400 8.520 8.638 10,344 -0.68(-7.30%)
Aug 31, 2022 9.398 9.650 9.200 9.318 6,601 -0.28(-2.92%)
Aug 30, 2022 9.600 9.680 9.000 9.598 10,506 +0.20(+2.17%)
Aug 29, 2022 9.400 9.638 9.276 9.394 4,005 -0.16(-1.72%)
Aug 26, 2022 9.800 9.988 9.040 9.558 13,739 -0.42(-4.17%)
Aug 25, 2022 10.00 10.17 9.800 9.974 7,734 +0.08(+0.85%)
Aug 24, 2022 9.800 10.29 9.574 9.890 17,405 +0.21(+2.15%)
Aug 23, 2022 9.400 9.790 9.040 9.682 10,540 +0.08(+0.83%)
Aug 22, 2022 10.00 10.28 9.500 9.602 6,241 -0.40(-3.98%)
Aug 19, 2022 10.40 10.40 9.800 10.00 7,831 -0.24(-2.32%)
Aug 18, 2022 10.60 11.20 10.02 10.24 14,312 -0.62(-5.73%)
Aug 17, 2022 11.20 11.41 10.68 10.86 10,352 -0.29(-2.57%)
Aug 16, 2022 12.20 12.34 11.00 11.15 29,356 -0.60(-5.12%)
Aug 15, 2022 12.40 12.56 11.63 11.75 10,330 -0.70(-5.62%)
Aug 12, 2022 12.36 12.63 11.40 12.45 44,060 -0.15(-1.21%)
Aug 11, 2022 12.00 12.70 11.21 12.60 37,466 +0.60(+5.00%)
Aug 10, 2022 11.40 12.30 11.20 12.00 13,174 +0.40(+3.45%)
Aug 09, 2022 12.60 12.97 11.40 11.60 19,752 -0.87(-7.01%)
Aug 08, 2022 13.00 13.30 11.83 12.47 31,030 +0.07(+0.60%)
Aug 05, 2022 12.40 12.70 11.80 12.40 28,016 +0.08(+0.65%)
Aug 04, 2022 12.40 12.80 11.32 12.32 95,423 +0.62(+5.30%)
Aug 03, 2022 12.00 12.26 11.20 11.70 66,113 +0.70(+6.40%)
Aug 02, 2022 9.700 12.40 9.600 11.00 66,632 +1.03(+10.31%)
Aug 01, 2022 10.00 10.00 9.780 9.968 5,399 +0.17(+1.71%)
Jul 29, 2022 9.984 10.04 9.798 9.800 2,834 -0.18(-1.84%)
Jul 28, 2022 10.59 10.59 9.800 9.984 4,509 -0.26(-2.58%)
Jul 27, 2022 10.01 10.38 10.01 10.25 2,405 +0.24(+2.38%)
Jul 26, 2022 11.40 11.40 9.826 10.01 14,098 -0.39(-3.75%)
Jul 25, 2022 10.50 10.71 10.06 10.40 7,000 -0.22(-2.05%)
Jul 22, 2022 10.80 10.80 10.50 10.62 3,813 -0.26(-2.43%)
Jul 21, 2022 11.20 11.57 10.88 10.88 3,522 -0.32(-2.84%)
Jul 20, 2022 10.89 11.60 10.89 11.20 8,048 +0.34(+3.09%)
Jul 19, 2022 10.80 11.06 10.50 10.86 8,591 +0.03(+0.31%)
Jul 18, 2022 10.80 11.39 10.80 10.83 9,421 -0.17(-1.55%)
Jul 15, 2022 10.80 11.36 10.80 11.00 3,146 +0.00(+0.00%)
Jul 14, 2022 11.60 12.16 10.80 11.00 10,698 -0.80(-6.81%)
Jul 13, 2022 11.61 12.24 11.61 11.80 3,702 -0.39(-3.23%)
Jul 12, 2022 12.57 12.57 11.63 12.20 13,580 -0.07(-0.55%)
Jul 11, 2022 12.20 12.58 11.80 12.27 4,750 +0.36(+3.06%)
Jul 08, 2022 12.56 12.56 11.72 11.90 10,267 +0.05(+0.44%)
Jul 07, 2022 11.40 12.73 11.20 11.85 11,206 +0.63(+5.61%)
Jul 06, 2022 11.20 11.60 11.08 11.22 5,017 -0.12(-1.09%)
Jul 05, 2022 10.60 11.60 10.58 11.34 7,780 -0.10(-0.86%)
Jul 01, 2022 10.80 11.60 10.70 11.44 5,660 +0.53(+4.88%)
Jun 30, 2022 10.80 11.36 10.50 10.91 10,815 +0.35(+3.29%)
Jun 29, 2022 10.64 11.10 10.50 10.56 7,663 -0.04(-0.40%)
Jun 28, 2022 11.00 11.24 10.60 10.60 8,547 -0.68(-5.99%)
Jun 27, 2022 11.34 12.10 11.20 11.28 6,839 -0.38(-3.29%)
Jun 24, 2022 13.00 13.60 11.66 11.66 12,609 -0.98(-7.77%)
Jun 23, 2022 11.40 12.72 11.20 12.65 18,909 +1.74(+15.93%)
Jun 22, 2022 10.00 12.00 10.00 10.91 20,544 +0.71(+6.94%)
Jun 21, 2022 10.40 10.76 10.20 10.20 10,047 +0.20(+2.00%)
Jun 17, 2022 10.40 10.60 9.638 10.00 7,286 -0.08(-0.79%)
Jun 16, 2022 10.20 10.80 9.164 10.08 15,384 -0.54(-5.05%)
Jun 15, 2022 9.976 10.94 9.976 10.62 10,350 +0.50(+4.92%)
Jun 14, 2022 10.55 11.00 9.610 10.12 6,274 -0.44(-4.13%)
Jun 13, 2022 10.96 11.44 9.960 10.55 13,192 -0.88(-7.73%)
Jun 10, 2022 12.00 12.00 10.76 11.44 9,642 -0.02(-0.19%)
Jun 09, 2022 11.65 11.70 10.60 11.46 16,988 +0.49(+4.49%)
Jun 08, 2022 11.19 11.80 10.60 10.97 19,461 +0.07(+0.62%)
Jun 07, 2022 10.60 11.02 10.11 10.90 15,591 +0.18(+1.68%)
Jun 06, 2022 12.20 12.20 10.10 10.72 18,171 -1.23(-10.29%)
Jun 03, 2022 13.00 13.10 11.81 11.95 17,425 -0.57(-4.57%)
Jun 02, 2022 13.02 13.77 12.31 12.52 18,833 -0.12(-0.95%)
Jun 01, 2022 13.20 13.80 12.20 12.64 29,711 -1.16(-8.39%)
May 31, 2022 11.80 16.40 11.40 13.80 186,060 +2.60(+23.21%)
May 27, 2022 10.00 11.20 9.234 11.20 42,916 +1.60(+16.62%)
May 26, 2022 8.200 10.90 8.018 9.604 108,702 +2.05(+27.21%)
May 25, 2022 7.200 7.878 7.102 7.550 7,345 +0.30(+4.14%)
May 24, 2022 7.800 7.958 7.200 7.250 6,649 -0.48(-6.21%)
May 23, 2022 7.700 7.896 7.700 7.730 3,407 -0.01(-0.13%)
May 20, 2022 7.800 8.192 7.600 7.740 15,933 -0.04(-0.49%)
May 19, 2022 7.788 8.240 7.600 7.778 6,394 +0.13(+1.67%)
May 18, 2022 7.800 8.600 7.600 7.650 24,784 +0.25(+3.41%)
May 17, 2022 7.200 7.600 7.154 7.398 14,718 +0.79(+11.96%)
May 16, 2022 7.002 7.200 6.200 6.608 38,395 -0.30(-4.37%)
May 13, 2022 7.200 7.288 6.600 6.910 25,631 -0.24(-3.38%)
May 12, 2022 7.000 7.572 6.600 7.152 26,628 +0.80(+12.52%)
May 11, 2022 8.000 8.396 6.212 6.356 113,154 -1.33(-17.35%)
May 10, 2022 8.000 9.200 7.402 7.690 65,135 +0.19(+2.53%)
May 09, 2022 8.200 8.200 7.208 7.500 59,396 -0.98(-11.60%)
May 06, 2022 8.966 8.966 7.800 8.484 19,640 -0.41(-4.61%)
May 05, 2022 9.450 9.980 8.662 8.894 11,274 -0.32(-3.49%)
May 04, 2022 9.780 10.00 9.096 9.216 18,283 -0.54(-5.57%)
May 03, 2022 9.800 10.00 9.400 9.760 8,526 -0.25(-2.46%)
May 02, 2022 10.20 10.60 9.788 10.01 11,846 -0.46(-4.41%)
Apr 29, 2022 11.00 11.78 10.20 10.47 15,159 -0.41(-3.79%)
Apr 28, 2022 10.80 11.00 10.40 10.88 11,057 +0.18(+1.68%)
Apr 27, 2022 11.00 11.31 10.32 10.70 8,944 -0.25(-2.28%)
Apr 26, 2022 12.00 12.20 10.50 10.95 21,385 -1.07(-8.90%)
Apr 25, 2022 13.60 13.76 11.72 12.02 23,919 -0.78(-6.09%)
Apr 22, 2022 12.95 13.00 12.26 12.80 9,819 -0.23(-1.77%)
Apr 21, 2022 13.00 15.24 12.60 13.03 60,952 +0.58(+4.63%)
Apr 20, 2022 12.60 13.40 12.10 12.45 11,152 +0.34(+2.81%)
Apr 19, 2022 13.00 13.11 12.06 12.11 22,777 -1.00(-7.63%)
Apr 18, 2022 14.20 14.20 13.03 13.11 40,324 -2.08(-13.71%)
Apr 14, 2022 13.90 15.20 13.60 15.20 14,816 +1.28(+9.21%)
Apr 13, 2022 14.00 14.40 13.61 13.92 6,015 +0.06(+0.46%)
Apr 12, 2022 13.80 14.00 13.49 13.85 16,536 +0.02(+0.14%)
Apr 11, 2022 14.02 14.42 13.70 13.83 13,893 -0.67(-4.61%)
Apr 08, 2022 14.81 15.26 14.43 14.50 9,938 -0.30(-2.03%)
Apr 07, 2022 15.02 15.59 14.80 14.80 13,647 -0.60(-3.90%)
Apr 06, 2022 15.96 15.96 15.35 15.40 8,009 -0.45(-2.83%)
Apr 05, 2022 15.60 15.96 15.40 15.85 6,992 +0.25(+1.60%)
Apr 04, 2022 15.05 15.98 14.90 15.60 16,738 +0.55(+3.63%)
Apr 01, 2022 14.80 15.60 14.80 15.05 6,609 +0.05(+0.33%)
Mar 31, 2022 15.40 15.72 14.84 15.00 12,930 -0.60(-3.83%)
Mar 30, 2022 16.60 16.60 15.20 15.60 26,876 -1.40(-8.24%)
Mar 29, 2022 15.60 17.56 15.56 17.00 32,242 +1.64(+10.68%)
Mar 28, 2022 15.00 15.60 15.00 15.36 9,964 +0.12(+0.77%)
Mar 25, 2022 15.80 15.80 15.00 15.24 7,328 -0.16(-1.03%)
Mar 24, 2022 15.80 15.94 15.30 15.40 11,462 -0.24(-1.51%)
Mar 23, 2022 15.84 16.16 15.02 15.64 12,116 -0.12(-0.79%)
Mar 22, 2022 15.80 16.80 15.00 15.76 21,767 +0.16(+1.03%)
Mar 21, 2022 17.00 17.00 15.26 15.60 22,822 +1.15(+7.97%)
Mar 18, 2022 17.80 17.90 14.45 14.45 32,817 -3.20(-18.13%)
Mar 17, 2022 17.00 17.90 16.60 17.65 10,575 +0.64(+3.79%)
Mar 16, 2022 16.40 17.28 16.40 17.00 8,902 +0.59(+3.62%)
Mar 15, 2022 16.56 17.02 16.41 16.41 5,514 -0.15(-0.88%)
Mar 14, 2022 18.20 18.40 16.56 16.56 12,799 -0.74(-4.30%)
Mar 11, 2022 17.00 17.30 16.40 17.30 7,904 +0.34(+2.02%)
Mar 10, 2022 17.00 17.20 16.70 16.96 7,776 -0.04(-0.25%)
Mar 09, 2022 15.20 17.87 15.13 17.00 31,168 +1.87(+12.37%)
Mar 08, 2022 15.00 16.00 14.44 15.13 11,991 +0.13(+0.85%)
Mar 07, 2022 14.60 15.20 14.60 15.00 12,484 +0.00(+0.00%)
Mar 04, 2022 15.60 15.60 14.60 15.00 18,521 -0.70(-4.46%)
Mar 03, 2022 16.40 16.73 15.43 15.70 14,872 -0.50(-3.09%)
Mar 02, 2022 16.20 16.80 15.73 16.20 8,215 -0.07(-0.42%)
Mar 01, 2022 16.24 16.60 16.11 16.27 9,353 -0.13(-0.80%)
Feb 28, 2022 16.20 16.74 16.20 16.40 4,712 +0.00(+0.00%)
Feb 25, 2022 16.80 16.50 16.20 16.40 4,229 +0.37(+2.28%)
Feb 24, 2022 15.20 16.56 15.04 16.03 19,489 -0.47(-2.84%)
Feb 23, 2022 17.20 17.40 16.40 16.50 7,598 -0.85(-4.92%)
Feb 22, 2022 17.20 17.60 16.82 17.36 8,623 +0.36(+2.09%)
Feb 18, 2022 17.00 0 -0.84(-4.71%)
Feb 17, 2022 18.88 19.00 17.84 17.84 5,819 -1.04(-5.51%)
Feb 16, 2022 18.40 19.00 18.00 18.88 7,834 +0.64(+3.50%)
Feb 15, 2022 18.20 18.60 17.99 18.24 6,456 +0.36(+2.02%)
Feb 14, 2022 18.54 18.76 17.80 17.88 6,017 -0.66(-3.56%)
Feb 11, 2022 18.00 18.68 18.00 18.54 13,454 +0.34(+1.87%)
Feb 10, 2022 18.40 18.68 18.00 18.20 13,531 +0.20(+1.11%)
Feb 09, 2022 18.20 18.40 17.72 18.00 10,255 +0.00(+0.00%)
Feb 08, 2022 17.60 18.00 17.04 18.00 6,887 +0.35(+1.97%)
Feb 07, 2022 18.08 18.08 16.81 17.65 11,945 -0.23(-1.28%)
Feb 04, 2022 17.80 18.99 17.60 17.88 6,432 +0.09(+0.52%)
Feb 03, 2022 18.20 17.64 17.79 13,034 -0.88(-4.71%)
Feb 02, 2022 19.40 19.40 18.00 18.67 6,322 -0.33(-1.75%)
Feb 01, 2022 17.80 19.40 17.44 19.00 16,063 +1.40(+7.97%)
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%)
Jan 03, 2022 20.00 21.80 20.00 21.60 24,841 +1.60(+8.00%)
Dec 31, 2021 20.40 20.80 19.93 20.00 34,949 -0.60(-2.91%)
Dec 30, 2021 19.80 21.20 19.71 20.60 29,284 +0.69(+3.47%)
Dec 29, 2021 20.40 20.57 19.64 19.91 34,892 -0.69(-3.35%)
Dec 28, 2021 21.80 22.00 20.40 20.60 29,528 -1.60(-7.21%)
Dec 27, 2021 22.60 22.80 22.20 22.20 31,726 -0.20(-0.89%)
Dec 23, 2021 22.00 22.80 22.00 22.40 23,909 +0.40(+1.82%)
Dec 22, 2021 23.00 23.00 21.80 22.00 31,947 -0.40(-1.79%)
Dec 21, 2021 20.80 22.60 19.10 22.40 299,316 +1.40(+6.67%)
Dec 20, 2021 21.00 21.60 20.40 21.00 68,092 -0.60(-2.78%)
Dec 17, 2021 22.00 22.60 21.20 21.60 97,517 -0.40(-1.82%)
Dec 16, 2021 24.20 25.00 22.00 22.00 282,302 -2.40(-9.84%)
Dec 15, 2021 25.00 25.60 23.40 24.40 86,281 -0.80(-3.17%)
Dec 14, 2021 26.00 26.60 24.80 25.20 40,278 +0.00(+0.00%)
Dec 13, 2021 26.00 26.60 24.00 25.20 61,943 -1.00(-3.82%)
Dec 10, 2021 27.60 28.00 25.80 26.20 33,212 -0.80(-2.96%)
Dec 09, 2021 29.20 29.20 26.80 27.00 43,720 -2.00(-6.90%)
Dec 08, 2021 28.80 29.40 28.00 29.00 15,605 +0.80(+2.84%)
Dec 07, 2021 28.00 29.20 28.00 28.20 25,135 +0.60(+2.17%)
Dec 06, 2021 27.60 28.20 26.40 27.60 22,612 +0.00(+0.00%)
Dec 03, 2021 30.00 30.20 27.20 27.60 53,613 -2.30(-7.69%)
Dec 02, 2021 29.60 30.20 29.20 29.90 18,396 +0.30(+1.01%)
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.