FinData: Historical Data for NASDAQ, OPGN

Monday, 29 April 2024

Opgen Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.2200	0.2200	0.1867	0.1900	518,700
13/10/22	0.2100	0.2279	0.1950	0.2019	726,000
12/10/22	0.2300	0.2300	0.2000	0.2100	380,600
11/10/22	0.2300	0.2399	0.2000	0.2080	787,800
10/10/22	0.2578	0.2578	0.2300	0.2316	316,300
07/10/22	0.2500	0.2800	0.2431	0.2513	401,100
06/10/22	0.2800	0.3001	0.2621	0.2676	432,200
05/10/22	0.3190	0.3190	0.2750	0.2804	189,600
04/10/22	0.3111	0.3202	0.2900	0.3061	255,200
03/10/22	0.2974	0.3300	0.2900	0.3100	625,000
30/09/22	0.3400	0.3573	0.2695	0.2862	1,446,400
29/09/22	0.3705	0.3940	0.3705	0.3767	116,700
28/09/22	0.3800	0.3935	0.3790	0.3801	82,000
26/09/22	0.4100	0.4100	0.3900	0.3940	48,100
23/09/22	0.4000	0.4199	0.3702	0.3872	251,800
22/09/22	0.4350	0.4480	0.4031	0.4156	119,900
21/09/22	0.4122	0.4399	0.4100	0.4244	120,600
20/09/22	0.4400	0.4474	0.4162	0.4180	193,600
19/09/22	0.4100	0.4388	0.3981	0.4205	145,400
16/09/22	0.4100	0.4187	0.3900	0.4187	220,700
15/09/22	0.4400	0.4447	0.4145	0.4300	152,700
14/09/22	0.4600	0.4600	0.4250	0.4317	223,900
13/09/22	0.4660	0.4804	0.4355	0.4570	629,800
12/09/22	0.4500	0.4500	0.4300	0.4302	1,080,700
09/09/22	0.4200	0.4350	0.4200	0.4314	135,100
08/09/22	0.4100	0.4250	0.4050	0.4191	77,900
07/09/22	0.4001	0.4199	0.4001	0.4173	59,600
06/09/22	0.4300	0.4300	0.4000	0.4000	249,200
02/09/22	0.4500	0.4500	0.4180	0.4246	90,000
01/09/22	0.4545	0.4700	0.4260	0.4319	206,900
31/08/22	0.4699	0.4825	0.4600	0.4659	132,000
30/08/22	0.4800	0.4840	0.4500	0.4799	210,100
29/08/22	0.4700	0.4819	0.4638	0.4697	80,100
26/08/22	0.4900	0.4994	0.4520	0.4779	274,700
25/08/22	0.5000	0.5087	0.4900	0.4987	154,700
24/08/22	0.4900	0.5147	0.4787	0.4945	348,100
23/08/22	0.4700	0.4895	0.4520	0.4841	210,800
22/08/22	0.5000	0.5142	0.4750	0.4801	124,800
19/08/22	0.5200	0.5200	0.4900	0.5000	156,600
18/08/22	0.5300	0.5599	0.5010	0.5119	286,200
17/08/22	0.5600	0.5706	0.5340	0.5430	207,000
16/08/22	0.6110	0.6171	0.5500	0.5573	587,300
15/08/22	0.6200	0.6280	0.5814	0.5874	206,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%