Indicators

Opgen Inc (NQ: OPGN )

3.430 UNCHANGED

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 (%)
Jul 31, 2023	0.5700	0.6179	0.5605	0.6010	102,007	+0.03(+5.46%)
Jul 28, 2023	0.5500	0.5699	0.5400	0.5699	74,643	+0.01(+2.13%)
Jul 27, 2023	0.5570	0.5780	0.5340	0.5580	84,274	-0.01(-1.69%)
Jul 26, 2023	0.6100	0.6100	0.5399	0.5676	225,197	-0.03(-5.40%)
Jul 25, 2023	0.5800	0.6180	0.5693	0.6000	98,975	+0.01(+2.27%)
Jul 24, 2023	0.6090	0.6099	0.5610	0.5867	125,718	-0.01(-2.22%)
Jul 21, 2023	0.6490	0.6490	0.5900	0.6000	96,224	-0.02(-3.38%)
Jul 20, 2023	0.6300	0.6800	0.6200	0.6210	67,145	-0.02(-2.98%)
Jul 19, 2023	0.6510	0.7000	0.6350	0.6401	104,488	-0.01(-1.54%)
Jul 18, 2023	0.7195	0.7195	0.6260	0.6501	152,763	-0.06(-8.49%)
Jul 17, 2023	0.8100	0.8295	0.7010	0.7104	289,133	-0.12(-14.14%)
Jul 14, 2023	0.8600	0.8999	0.7790	0.8274	139,720	-0.03(-3.79%)
Jul 13, 2023	0.8703	0.9000	0.8501	0.8600	66,788	-0.04(-4.44%)
Jul 12, 2023	0.9299	0.9600	0.8949	0.9000	101,075	-0.01(-1.10%)
Jul 11, 2023	0.8650	0.9260	0.8613	0.9100	82,500	+0.06(+6.77%)
Jul 10, 2023	0.8400	0.8800	0.7960	0.8523	84,988	+0.01(+1.46%)
Jul 07, 2023	0.8000	0.8500	0.7800	0.8400	51,558	+0.04(+5.00%)
Jul 06, 2023	0.8200	0.8200	0.7500	0.8000	49,591	-0.02(-2.44%)
Jul 05, 2023	0.8300	0.8300	0.7730	0.8200	80,412	-0.01(-1.06%)

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.