Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.3919	0.5799	0.3480	0.4006	96,199,008	+0.20(+99.30%)
Sep 28, 2023	0.2100	0.2101	0.2000	0.2010	1,299,995	-0.01(-2.90%)
Sep 27, 2023	0.2100	0.2180	0.1900	0.2070	201,124	-0.01(-5.78%)
Sep 26, 2023	0.2273	0.2299	0.2100	0.2197	127,757	-0.01(-2.31%)
Sep 25, 2023	0.2200	0.2294	0.2211	0.2249	70,876	-0.00(-1.79%)
Sep 22, 2023	0.2307	0.2362	0.2200	0.2290	111,889	+0.00(+1.78%)
Sep 21, 2023	0.2354	0.2406	0.2100	0.2250	193,582	-0.02(-7.29%)
Sep 20, 2023	0.2600	0.2670	0.2300	0.2427	387,436	-0.01(-2.92%)
Sep 19, 2023	0.2147	0.2500	0.2147	0.2500	727,835	+0.03(+13.69%)
Sep 18, 2023	0.2200	0.2250	0.2096	0.2199	76,248	-0.01(-3.55%)
Sep 15, 2023	0.2100	0.2280	0.1970	0.2280	216,538	+0.02(+7.65%)
Sep 14, 2023	0.2120	0.2270	0.2100	0.2118	140,476	-0.01(-4.16%)
Sep 13, 2023	0.2200	0.2240	0.2147	0.2210	118,147	+0.00(+0.45%)
Sep 12, 2023	0.2121	0.2250	0.2100	0.2200	442,060	+0.01(+5.82%)
Sep 11, 2023	0.2000	0.2088	0.1995	0.2079	75,390	+0.01(+4.47%)
Sep 08, 2023	0.1910	0.2099	0.1910	0.1990	160,888	+0.00(+2.52%)
Sep 07, 2023	0.1915	0.1950	0.1801	0.1941	192,425	-0.00(-0.51%)
Sep 06, 2023	0.2170	0.2188	0.1915	0.1951	310,164	-0.01(-6.74%)
Sep 05, 2023	0.2000	0.2190	0.1995	0.2092	220,277	+0.01(+5.07%)
Sep 01, 2023	0.2065	0.2100	0.1834	0.1991	527,073	+0.01(+4.79%)
Aug 31, 2023	0.1832	0.2290	0.1829	0.1900	2,503,184	+0.02(+8.57%)
Aug 30, 2023	0.1758	0.1800	0.1650	0.1750	363,889	+0.00(+1.74%)
Aug 29, 2023	0.1740	0.1786	0.1650	0.1720	136,182	+0.00(+1.18%)
Aug 28, 2023	0.1743	0.1743	0.1660	0.1700	98,994	-0.00(-0.58%)
Aug 25, 2023	0.1800	0.1800	0.1656	0.1710	162,422	-0.01(-3.93%)
Aug 24, 2023	0.1770	0.1799	0.1653	0.1780	341,307	+0.00(+0.56%)
Aug 23, 2023	0.1900	0.1891	0.1650	0.1770	682,168	-0.01(-3.65%)
Aug 22, 2023	0.2211	0.2314	0.1815	0.1837	1,143,558	-0.02(-8.15%)
Aug 21, 2023	0.1900	0.2100	0.1900	0.2000	814,093	-0.00(-0.74%)
Aug 18, 2023	0.1824	0.3193	0.1824	0.2015	5,508,431	+0.01(+7.18%)
Aug 17, 2023	0.2170	0.2200	0.1800	0.1880	881,383	-0.02(-10.90%)
Aug 16, 2023	0.2230	0.2499	0.2021	0.2110	659,861	-0.01(-6.26%)
Aug 15, 2023	0.2600	0.2600	0.2231	0.2251	407,709	-0.04(-15.69%)
Aug 14, 2023	0.2540	0.3009	0.2411	0.2670	614,287	+0.01(+4.26%)
Aug 11, 2023	0.3000	0.3050	0.2420	0.2561	1,105,614	-0.08(-24.16%)
Aug 10, 2023	0.4513	0.4651	0.3006	0.3377	635,993	-0.10(-23.42%)
Aug 09, 2023	0.5450	0.5450	0.4410	0.4410	321,501	-0.08(-16.02%)
Aug 08, 2023	0.5600	0.5700	0.5110	0.5251	92,217	-0.03(-6.23%)
Aug 07, 2023	0.6000	0.6098	0.5300	0.5600	161,671	-0.03(-4.53%)
Aug 04, 2023	0.6000	0.6100	0.5800	0.5866	63,813	+0.00(+0.62%)
Aug 03, 2023	0.6100	0.6200	0.5800	0.5830	59,706	-0.01(-1.15%)
Aug 02, 2023	0.6000	0.6100	0.5600	0.5898	48,517	-0.01(-1.86%)
Aug 01, 2023	0.6300	0.6280	0.5800	0.6010	121,186	+0.00(+0.00%)
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%)
Jul 03, 2023	0.8500	0.8500	0.8149	0.8288	114,999	+0.01(+1.71%)
Jun 30, 2023	0.7330	0.8177	0.7258	0.8149	175,394	+0.08(+11.31%)
Jun 29, 2023	0.6100	0.7699	0.6120	0.7321	253,670	+0.10(+15.29%)
Jun 28, 2023	0.6100	0.6350	0.6075	0.6350	44,872	+0.01(+1.60%)
Jun 27, 2023	0.6200	0.6300	0.5900	0.6250	47,929	-0.01(-1.11%)
Jun 26, 2023	0.6298	0.6350	0.5925	0.6320	54,274	+0.00(+0.35%)
Jun 23, 2023	0.6500	0.6500	0.6000	0.6298	68,722	+0.01(+1.58%)
Jun 22, 2023	0.6200	0.6500	0.5963	0.6200	124,766	-0.01(-1.59%)
Jun 21, 2023	0.5900	0.6300	0.5400	0.6300	365,673	+0.06(+10.53%)
Jun 20, 2023	0.6000	0.6000	0.5612	0.5700	162,655	-0.03(-5.00%)
Jun 16, 2023	0.7000	0.7199	0.6000	0.6000	488,848	-0.02(-3.23%)
Jun 15, 2023	0.6000	0.6500	0.5800	0.6200	1,177,477	-0.12(-16.23%)
May 08, 2023	0.7900	0.8269	0.7401	0.7401	104,821	-0.02(-3.06%)
May 05, 2023	0.7500	0.8080	0.7500	0.7635	160,031	+0.03(+3.88%)
May 04, 2023	0.7400	0.7400	0.7000	0.7350	91,600	+0.04(+6.05%)
May 03, 2023	0.7000	0.7280	0.6821	0.6931	132,310	+0.01(+1.63%)
May 02, 2023	0.7135	0.7300	0.5500	0.6820	549,380	-0.10(-12.38%)
May 01, 2023	0.7600	0.7887	0.7401	0.7784	260,131	-0.02(-2.00%)
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%)
Apr 03, 2023	1.340	1.380	1.300	1.330	158,281	+0.00(+0.00%)
Mar 31, 2023	1.190	1.330	1.190	1.330	220,629	+0.15(+12.71%)
Mar 30, 2023	1.220	1.240	1.150	1.180	623,215	-0.18(-13.24%)
Mar 29, 2023	1.470	1.560	1.350	1.360	582,471	-0.10(-6.85%)
Mar 28, 2023	1.430	1.480	1.390	1.460	288,480	+0.03(+2.10%)
Mar 27, 2023	1.530	1.530	1.375	1.430	335,923	-0.06(-4.03%)
Mar 24, 2023	1.400	1.540	1.380	1.490	597,797	+0.09(+6.43%)
Mar 23, 2023	1.380	1.470	1.370	1.400	244,133	+0.03(+2.19%)
Mar 22, 2023	1.390	1.410	1.310	1.370	176,196	-0.04(-2.84%)
Mar 21, 2023	1.500	1.540	1.310	1.410	795,348	-0.14(-9.03%)
Mar 20, 2023	1.480	1.600	1.420	1.550	683,647	+0.08(+5.44%)
Mar 17, 2023	1.370	1.470	1.360	1.470	758,588	+0.09(+6.52%)
Mar 16, 2023	1.320	1.390	1.240	1.380	699,412	+0.07(+5.34%)
Mar 15, 2023	1.300	1.460	1.190	1.310	1,186,962	-0.04(-2.96%)
Mar 14, 2023	1.140	1.400	1.110	1.350	2,273,435	+0.28(+25.58%)
Mar 13, 2023	1.060	1.140	0.9858	1.075	466,296	-0.03(-2.27%)
Mar 10, 2023	1.210	1.220	1.060	1.100	854,345	-0.08(-6.78%)
Mar 09, 2023	0.9900	1.247	0.9900	1.180	2,225,353	+0.19(+19.17%)
Mar 08, 2023	1.000	1.000	0.9301	0.9902	264,041	+0.00(+0.02%)
Mar 07, 2023	1.040	1.050	0.9700	0.9900	303,723	-0.04(-3.88%)
Mar 06, 2023	1.110	1.110	1.020	1.030	183,021	-0.07(-6.36%)
Mar 03, 2023	1.090	1.130	1.070	1.100	117,677	+0.00(+0.00%)
Mar 02, 2023	1.070	1.130	1.060	1.100	274,581	+0.04(+3.77%)
Mar 01, 2023	1.050	1.060	1.030	1.060	112,140	+0.02(+1.92%)
Feb 28, 2023	1.000	1.050	1.000	1.040	117,142	+0.02(+1.96%)
Feb 27, 2023	1.020	1.050	1.010	1.020	174,273	-0.01(-0.97%)
Feb 24, 2023	1.010	1.050	1.010	1.030	183,715	+0.01(+0.98%)
Feb 23, 2023	1.140	1.150	0.9900	1.020	374,310	-0.11(-9.73%)
Feb 22, 2023	1.200	1.220	1.130	1.130	189,607	-0.06(-5.04%)
Feb 21, 2023	1.180	1.290	1.170	1.190	397,715	+0.01(+0.85%)
Feb 17, 2023	1.170	1.210	1.110	1.180	217,577	+0.02(+1.72%)
Feb 16, 2023	1.110	1.170	1.100	1.160	404,143	+0.08(+7.41%)
Feb 15, 2023	1.190	1.300	0.9800	1.080	1,530,590	-0.09(-7.69%)
Feb 14, 2023	1.210	1.260	1.110	1.170	203,957	-0.03(-2.50%)
Feb 13, 2023	1.440	1.440	1.110	1.200	567,491	-0.21(-14.89%)
Feb 10, 2023	1.610	1.610	1.400	1.410	368,206	-0.15(-9.62%)
Feb 09, 2023	1.790	1.800	1.530	1.560	589,328	-0.21(-11.86%)
Feb 08, 2023	1.780	1.850	1.710	1.770	589,768	-0.03(-1.67%)
Feb 07, 2023	1.850	2.050	1.710	1.800	1,328,950	-0.03(-1.64%)
Feb 06, 2023	1.760	1.980	1.690	1.830	1,416,216	+0.09(+5.17%)
Feb 03, 2023	1.800	2.080	1.660	1.740	1,057,221	-0.07(-3.87%)
Feb 02, 2023	1.820	1.860	1.760	1.810	127,730	-0.01(-0.55%)
Feb 01, 2023	1.810	1.840	1.720	1.820	119,597	+0.00(+0.00%)
Jan 31, 2023	1.770	1.850	1.760	1.820	135,370	+0.05(+2.82%)
Jan 30, 2023	1.920	1.920	1.760	1.770	188,215	-0.15(-7.81%)
Jan 27, 2023	1.950	2.030	1.850	1.920	234,085	-0.05(-2.54%)
Jan 26, 2023	2.230	2.237	1.820	1.970	1,568,948	-0.08(-3.90%)
Jan 25, 2023	2.070	2.144	2.020	2.050	59,321	-0.07(-3.28%)
Jan 24, 2023	2.250	2.280	2.010	2.119	133,692	-0.17(-7.45%)
Jan 23, 2023	2.270	2.310	2.200	2.290	119,711	-0.01(-0.43%)
Jan 20, 2023	2.340	2.390	2.231	2.300	98,169	-0.03(-1.29%)
Jan 19, 2023	2.290	2.370	2.230	2.330	61,573	-0.02(-0.85%)
Jan 18, 2023	2.430	2.510	2.260	2.350	238,772	-0.17(-6.75%)
Jan 17, 2023	2.610	2.721	2.370	2.520	246,749	-0.08(-3.08%)
Jan 13, 2023	2.380	2.730	2.380	2.600	250,528	+0.26(+11.11%)
Jan 12, 2023	2.260	2.488	2.220	2.340	267,237	+0.03(+1.30%)
Jan 11, 2023	2.400	2.450	2.220	2.310	244,807	-0.10(-4.15%)
Jan 10, 2023	2.340	2.590	2.320	2.410	268,131	+0.09(+3.88%)
Jan 09, 2023	2.390	2.570	2.280	2.320	259,433	-0.33(-12.45%)
Jan 06, 2023	2.700	2.810	2.500	2.650	253,474	-0.15(-5.36%)
Jan 05, 2023	3.020	3.130	2.660	2.800	586,600	-0.66(-19.08%)
Jan 04, 2023	3.394	3.796	3.300	3.460	235,803	+0.08(+2.49%)
Jan 03, 2023	2.800	3.400	2.800	3.376	248,666	+0.56(+19.72%)
Dec 30, 2022	2.998	2.998	2.644	2.820	71,468	-0.18(-5.94%)
Dec 29, 2022	2.540	3.200	2.490	2.998	259,170	+0.46(+18.03%)
Dec 28, 2022	2.400	2.544	2.220	2.540	113,590	+0.14(+5.83%)
Dec 27, 2022	2.578	2.578	2.400	2.400	55,356	-0.20(-7.69%)
Dec 23, 2022	2.400	2.600	2.400	2.600	62,843	+0.03(+1.25%)
Dec 22, 2022	2.600	2.666	2.400	2.568	90,462	-0.05(-1.98%)
Dec 21, 2022	2.592	2.790	2.422	2.620	94,715	+0.03(+1.08%)
Dec 20, 2022	2.800	2.998	2.592	2.592	212,032	-0.03(-1.14%)
Dec 19, 2022	2.820	2.980	2.622	2.622	126,089	+0.00(+0.00%)
Dec 16, 2022	3.222	3.296	2.622	2.622	208,838	-0.56(-17.60%)
Dec 15, 2022	3.300	3.554	2.780	3.182	377,094	-0.12(-3.58%)
Dec 14, 2022	3.700	3.800	3.202	3.300	775,356	-1.32(-28.57%)
Dec 13, 2022	5.000	9.054	4.600	4.620	12,051,141	+2.12(+84.80%)
Dec 12, 2022	2.424	2.600	2.340	2.500	52,538	+0.10(+4.17%)
Dec 09, 2022	2.502	2.744	2.320	2.400	62,091	+0.00(+0.00%)
Dec 08, 2022	2.600	2.720	2.392	2.400	37,122	-0.20(-7.76%)
Dec 07, 2022	2.680	2.720	2.600	2.602	17,903	-0.10(-3.63%)
Dec 06, 2022	3.000	3.028	2.600	2.700	52,008	-0.19(-6.57%)
Dec 05, 2022	3.196	3.196	2.840	2.890	41,873	-0.11(-3.73%)
Dec 02, 2022	3.660	3.662	2.850	3.002	74,719	-0.49(-14.03%)
Dec 01, 2022	3.958	3.960	3.436	3.492	20,166	-0.47(-11.82%)
Nov 30, 2022	3.420	4.000	3.420	3.960	23,320	+0.53(+15.52%)
Nov 29, 2022	3.820	3.820	3.420	3.428	10,335	+0.02(+0.65%)
Nov 28, 2022	3.652	3.824	3.402	3.406	9,331	-0.19(-5.39%)
Nov 25, 2022	4.000	4.000	3.600	3.600	3,810	-0.37(-9.23%)
Nov 23, 2022	4.220	4.246	3.600	3.966	9,192	+0.11(+2.75%)
Nov 22, 2022	4.000	4.400	3.810	3.860	10,166	-0.41(-9.69%)
Nov 21, 2022	4.400	4.400	4.100	4.274	6,047	-0.11(-2.42%)
Nov 18, 2022	4.400	4.400	4.200	4.380	4,733	+0.09(+2.05%)
Nov 17, 2022	4.200	4.540	4.108	4.292	3,274	-0.05(-1.24%)
Nov 16, 2022	4.142	4.600	4.068	4.346	10,417	-0.05(-1.23%)
Nov 15, 2022	3.812	4.642	3.800	4.400	24,318	+0.37(+9.18%)
Nov 14, 2022	4.188	4.350	3.800	4.030	14,028	-0.04(-0.89%)
Nov 11, 2022	3.600	4.068	3.500	4.066	33,580	+0.37(+9.89%)
Nov 10, 2022	3.692	4.066	3.504	3.700	30,174	+0.15(+4.17%)
Nov 09, 2022	4.140	4.140	3.400	3.552	7,407	-0.16(-4.41%)
Nov 08, 2022	3.604	3.802	3.460	3.716	8,484	+0.10(+2.65%)
Nov 07, 2022	3.660	3.676	3.400	3.620	8,741	-0.01(-0.28%)
Nov 04, 2022	3.716	3.740	3.488	3.630	11,353	+0.00(+0.06%)
Nov 03, 2022	3.536	3.680	3.536	3.628	6,853	+0.09(+2.54%)
Nov 02, 2022	3.800	3.850	3.458	3.538	9,016	-0.06(-1.72%)
Nov 01, 2022	3.900	4.000	3.550	3.600	33,749	-0.20(-5.26%)
Oct 31, 2022	4.088	4.088	3.760	3.800	14,196	+0.03(+0.90%)
Oct 28, 2022	3.800	4.000	3.600	3.766	26,323	-0.03(-0.89%)
Oct 27, 2022	4.000	4.188	3.720	3.800	20,010	+0.00(+0.00%)
Oct 26, 2022	4.000	4.180	3.800	3.800	18,685	-0.10(-2.66%)
Oct 25, 2022	3.688	4.282	3.468	3.904	37,754	+0.16(+4.39%)
Oct 24, 2022	3.796	3.796	3.226	3.740	23,913	+0.03(+0.75%)
Oct 21, 2022	3.900	4.000	3.600	3.712	19,430	-0.09(-2.32%)
Oct 20, 2022	4.000	4.336	3.720	3.800	16,330	-0.05(-1.35%)
Oct 19, 2022	4.100	4.100	3.704	3.852	28,610	-0.06(-1.63%)
Oct 18, 2022	4.100	4.100	3.820	3.916	17,060	-0.07(-1.76%)
Oct 17, 2022	3.800	4.200	3.600	3.986	22,512	+0.19(+4.89%)
Oct 14, 2022	4.400	4.400	3.734	3.800	25,938	-0.24(-5.89%)
Oct 13, 2022	4.200	4.558	3.900	4.038	36,300	-0.16(-3.86%)
Oct 12, 2022	4.600	4.600	4.000	4.200	18,980	+0.04(+0.96%)
Oct 11, 2022	4.600	4.798	4.000	4.160	39,383	-0.47(-10.19%)
Oct 10, 2022	5.156	5.156	4.600	4.632	15,817	-0.39(-7.84%)
Oct 07, 2022	5.000	5.600	4.862	5.026	20,058	-0.33(-6.09%)
Oct 06, 2022	5.600	6.002	5.242	5.352	21,612	-0.26(-4.56%)
Oct 05, 2022	6.380	6.380	5.500	5.608	9,482	-0.51(-8.40%)
Oct 04, 2022	6.222	6.404	5.800	6.122	12,761	-0.08(-1.26%)

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.

Financial News

Opgen Inc (NQ: OPGN )

Historical Prices

Popular Pages