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 (%)
May 28, 2021	43.00	44.00	42.90	43.80	16,657	+0.80(+1.86%)
May 27, 2021	42.60	44.20	41.40	43.00	35,632	+0.60(+1.42%)
May 26, 2021	41.20	43.00	40.90	42.40	28,617	+0.80(+1.92%)
May 25, 2021	40.40	41.60	40.40	41.60	18,025	+1.20(+2.97%)
May 24, 2021	41.40	42.20	40.20	40.40	24,075	-1.00(-2.42%)
May 21, 2021	41.00	42.60	40.40	41.40	23,349	+1.00(+2.48%)
May 20, 2021	40.60	41.60	39.62	40.40	23,529	-0.40(-0.98%)
May 19, 2021	39.00	41.20	38.60	40.80	33,632	+1.20(+3.03%)
May 18, 2021	39.00	42.00	38.40	39.60	49,636	+0.60(+1.54%)
May 17, 2021	40.60	40.60	38.60	39.00	48,338	-1.00(-2.50%)
May 14, 2021	40.60	41.20	39.60	40.00	49,809	+0.20(+0.50%)
May 13, 2021	38.60	44.00	38.40	39.80	121,859	-5.20(-11.56%)
May 12, 2021	45.40	48.40	44.60	45.00	40,732	-0.40(-0.88%)
May 11, 2021	42.80	45.96	42.40	45.40	38,045	+0.80(+1.79%)
May 10, 2021	46.20	46.20	42.75	44.60	66,211	-1.60(-3.46%)
May 07, 2021	44.60	46.80	44.60	46.20	33,983	+1.40(+3.13%)
May 06, 2021	48.40	48.40	44.20	44.80	56,973	-3.60(-7.44%)
May 05, 2021	47.20	48.40	45.40	48.40	43,108	+1.20(+2.54%)
May 04, 2021	45.80	47.60	44.20	47.20	52,783	+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.