Indicators

Opgen Inc (NQ: OPGN )

3.433 +0.163 (+4.99%)

Streaming Delayed Price Updated: 10:17 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	63.00	84.00	53.00	67.80	888,550	+27.00(+66.18%)
Feb 27, 2020	35.00	42.00	30.40	40.80	376,739	+11.00(+36.91%)
Feb 26, 2020	29.20	31.20	29.00	29.80	17,246	+0.00(+0.00%)
Feb 25, 2020	33.00	33.00	29.00	29.80	22,641	-3.00(-9.15%)
Feb 24, 2020	32.00	34.40	30.80	32.80	31,152	+0.40(+1.23%)
Feb 21, 2020	36.20	36.20	31.00	32.40	27,890	-1.60(-4.71%)
Feb 20, 2020	37.20	38.00	32.80	34.00	74,822	-1.00(-2.86%)
Feb 19, 2020	34.00	35.40	33.20	35.00	77,262	+1.00(+2.94%)
Feb 18, 2020	34.80	34.80	32.20	34.00	10,734	+1.40(+4.29%)
Feb 14, 2020	33.40	33.68	32.20	32.60	10,145	-0.80(-2.40%)
Feb 13, 2020	33.40	34.40	33.00	33.40	9,822	-0.60(-1.76%)
Feb 12, 2020	35.20	36.00	33.40	34.00	29,110	-1.60(-4.49%)
Feb 11, 2020	35.40	37.00	35.20	35.60	10,595	+0.40(+1.14%)
Feb 10, 2020	37.60	38.00	34.80	35.20	17,540	-1.20(-3.30%)
Feb 07, 2020	34.40	37.40	34.00	36.40	28,690	+2.00(+5.81%)
Feb 06, 2020	36.00	36.60	34.00	34.40	34,936	-3.80(-9.95%)
Feb 05, 2020	36.20	40.58	36.20	38.20	52,905	+2.20(+6.11%)
Feb 04, 2020	43.80	44.60	35.40	36.00	132,440	-9.40(-20.70%)

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.