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 (%)
Sep 30, 2019	143.60	147.80	140.60	141.60	691	-3.20(-2.21%)
Sep 27, 2019	136.60	153.20	136.51	144.80	1,305	+7.00(+5.08%)
Sep 26, 2019	147.80	150.20	134.80	137.80	941	-7.24(-4.99%)
Sep 25, 2019	140.00	150.87	137.69	145.04	853	-7.76(-5.08%)
Sep 24, 2019	148.21	152.98	136.60	152.80	2,924	+6.80(+4.66%)
Sep 23, 2019	144.60	154.40	128.80	146.00	5,126	+8.40(+6.10%)
Sep 20, 2019	134.60	138.20	127.80	137.60	5,390	+3.60(+2.69%)
Sep 19, 2019	139.40	145.60	133.40	134.00	1,113	-4.20(-3.04%)
Sep 18, 2019	144.60	152.00	138.00	138.20	2,972	-3.00(-2.12%)
Sep 17, 2019	141.20	148.20	135.86	141.20	1,679	-0.60(-0.42%)
Sep 16, 2019	158.80	169.20	141.50	141.80	6,427	-18.20(-11.37%)
Sep 13, 2019	132.80	182.40	132.80	160.00	30,065	+28.20(+21.40%)
Sep 12, 2019	154.80	154.80	129.60	131.80	1,701	-11.80(-8.22%)
Sep 11, 2019	125.00	146.20	125.00	143.60	3,802	+17.80(+14.15%)
Sep 10, 2019	130.80	131.00	120.00	125.80	3,941	-7.00(-5.27%)
Sep 09, 2019	145.20	147.00	130.00	132.80	6,022	-7.20(-5.14%)
Sep 06, 2019	150.00	156.00	134.20	140.00	14,495	-13.60(-8.85%)
Sep 05, 2019	158.00	176.00	146.00	153.60	41,917	-6.80(-4.24%)
Sep 04, 2019	206.00	256.00	156.60	160.40	599,205	+30.00(+23.01%)

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.