Indicators

Opgen Inc (NQ: OPGN )

0.4600 -0.0301 (-6.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.7800	0.8200	0.7388	0.7943	623,222	-0.11(-11.89%)
Apr 27, 2023	0.9193	0.9469	0.8461	0.9015	2,626,492	+0.07(+8.61%)
Apr 26, 2023	0.8800	0.8997	0.8160	0.8300	1,368,675	-0.06(-7.14%)
Apr 25, 2023	0.9500	0.9599	0.8720	0.8938	122,891	-0.06(-6.56%)
Apr 24, 2023	0.9600	0.9930	0.9251	0.9565	107,156	-0.02(-2.40%)
Apr 21, 2023	1.050	1.075	0.9336	0.9800	380,526	-0.07(-6.67%)
Apr 20, 2023	1.060	1.130	1.040	1.050	134,978	-0.05(-4.55%)
Apr 19, 2023	1.060	1.120	1.040	1.100	367,531	+0.05(+4.76%)
Apr 18, 2023	1.250	1.270	0.9586	1.050	1,569,767	-0.16(-13.02%)
Apr 17, 2023	1.140	1.240	1.120	1.207	189,957	+0.07(+5.89%)
Apr 14, 2023	1.180	1.228	1.100	1.140	138,326	-0.04(-3.39%)
Apr 13, 2023	1.130	1.220	1.090	1.180	68,460	+0.06(+5.36%)
Apr 12, 2023	1.160	1.160	1.090	1.120	59,035	-0.05(-4.27%)
Apr 11, 2023	1.170	1.220	1.150	1.170	162,052	+0.00(+0.00%)
Apr 10, 2023	1.280	1.300	1.160	1.170	202,937	-0.14(-10.69%)
Apr 06, 2023	1.340	1.357	1.300	1.310	86,491	-0.02(-1.50%)
Apr 05, 2023	1.310	1.360	1.290	1.330	195,072	+0.01(+0.76%)
Apr 04, 2023	1.310	1.360	1.290	1.320	70,756	-0.01(-0.75%)

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.