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 (%)
Apr 29, 2022	11.00	11.78	10.20	10.47	15,159	-0.41(-3.79%)
Apr 28, 2022	10.80	11.00	10.40	10.88	11,057	+0.18(+1.68%)
Apr 27, 2022	11.00	11.31	10.32	10.70	8,944	-0.25(-2.28%)
Apr 26, 2022	12.00	12.20	10.50	10.95	21,385	-1.07(-8.90%)
Apr 25, 2022	13.60	13.76	11.72	12.02	23,919	-0.78(-6.09%)
Apr 22, 2022	12.95	13.00	12.26	12.80	9,819	-0.23(-1.77%)
Apr 21, 2022	13.00	15.24	12.60	13.03	60,952	+0.58(+4.63%)
Apr 20, 2022	12.60	13.40	12.10	12.45	11,152	+0.34(+2.81%)
Apr 19, 2022	13.00	13.11	12.06	12.11	22,777	-1.00(-7.63%)
Apr 18, 2022	14.20	14.20	13.03	13.11	40,324	-2.08(-13.71%)
Apr 14, 2022	13.90	15.20	13.60	15.20	14,816	+1.28(+9.21%)
Apr 13, 2022	14.00	14.40	13.61	13.92	6,015	+0.06(+0.46%)
Apr 12, 2022	13.80	14.00	13.49	13.85	16,536	+0.02(+0.14%)
Apr 11, 2022	14.02	14.42	13.70	13.83	13,893	-0.67(-4.61%)
Apr 08, 2022	14.81	15.26	14.43	14.50	9,938	-0.30(-2.03%)
Apr 07, 2022	15.02	15.59	14.80	14.80	13,647	-0.60(-3.90%)
Apr 06, 2022	15.96	15.96	15.35	15.40	8,009	-0.45(-2.83%)
Apr 05, 2022	15.60	15.96	15.40	15.85	6,992	+0.25(+1.60%)
Apr 04, 2022	15.05	15.98	14.90	15.60	16,738	+0.55(+3.63%)

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.