Indicators

Opgen Inc (NQ: OPGN )

0.4700 -0.0117 (-2.43%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.6700	0.7377	0.7327	0.6950	1,613,477	-0.02(-3.14%)
Mar 27, 2024	0.6400	0.7400	0.6202	0.7175	3,221,146	-0.03(-4.33%)
Mar 26, 2024	0.9745	0.9900	0.6400	0.7500	77,591,456	+0.28(+57.89%)
Mar 25, 2024	0.5000	0.5000	0.4610	0.4750	6,088,655	-0.02(-4.81%)
Mar 22, 2024	0.5100	0.5400	0.4803	0.4990	164,213	-0.01(-2.54%)
Mar 21, 2024	0.5210	0.5500	0.5100	0.5120	163,641	-0.01(-1.56%)
Mar 20, 2024	0.4986	0.5400	0.4641	0.5201	128,172	+0.03(+5.93%)
Mar 19, 2024	0.4794	0.5189	0.4630	0.4910	174,953	+0.01(+1.24%)
Mar 18, 2024	0.4980	0.4980	0.4510	0.4850	162,748	+0.00(+0.83%)
Mar 15, 2024	0.5001	0.5190	0.4810	0.4810	81,636	-0.01(-2.77%)
Mar 14, 2024	0.5000	0.5273	0.4900	0.4947	75,859	-0.03(-4.88%)
Mar 13, 2024	0.4960	0.5299	0.4810	0.5201	120,098	+0.02(+3.03%)
Mar 12, 2024	0.5364	0.5388	0.4810	0.5048	83,717	-0.04(-6.52%)
Mar 11, 2024	0.5200	0.5406	0.5200	0.5400	73,443	+0.01(+1.89%)
Mar 08, 2024	0.4990	0.5300	0.4901	0.5300	284,804	+0.03(+6.88%)
Mar 07, 2024	0.5285	0.5344	0.4550	0.4959	163,672	-0.04(-7.01%)
Mar 06, 2024	0.5600	0.5700	0.5101	0.5333	198,066	-0.02(-2.90%)
Mar 05, 2024	0.5485	0.5649	0.5300	0.5492	180,786	-0.03(-5.68%)
Mar 04, 2024	0.5900	0.5901	0.5300	0.5823	427,440	-0.00(-0.36%)

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.