Holen Sie sich die Stockscreener-App
0.46
6.14%
-0.0301
Opgen Inc-Aktien (OPGN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $0.53 | $0.46 | $0.07 | 857,527.0 | -6.14% |
| 2024-05-16 | $0.5199 | $0.42 | $0.0999 | 554,041.0 | +11.54% |
| 2024-05-15 | $0.459 | $0.4214 | $0.0376 | 254,874.0 | -0.59% |
| 2024-05-14 | $0.459 | $0.42 | $0.039 | 137,362.0 | +0.45% |
| 2024-05-13 | $0.46 | $0.40 | $0.06 | 126,645.0 | -0.45% |
| 2024-05-10 | $0.4675 | $0.43 | $0.0375 | 172,352.0 | -5.96% |
| 2024-05-09 | $0.4916 | $0.451 | $0.0406 | 38,967.0 | -2.43% |
| 2024-05-08 | $0.51 | $0.4612 | $0.0488 | 143,200.0 | -2.01% |
| 2024-05-07 | $0.50 | $0.482 | $0.018 | 83,668.0 | +2.20% |
| 2024-05-06 | $0.4895 | $0.47 | $0.0195 | 109,238.0 | +2.34% |
| 2024-05-03 | $0.4998 | $0.45 | $0.0498 | 332,191.0 | -3.09% |
| 2024-05-02 | $0.485 | $0.406 | $0.079 | 394,659.0 | +18.58% |
| 2024-05-01 | $0.44 | $0.39 | $0.05 | 532,270.0 | +1.49% |
| 2024-04-30 | $0.50 | $0.4026 | $0.0974 | 1,140,075.0 | -24.67% |
| 2024-04-29 | $0.539 | $0.494 | $0.045 | 185,551.0 | +3.90% |
| 2024-04-26 | $0.552 | $0.48 | $0.072 | 436,657.0 | -3.21% |
| 2024-04-25 | $0.58 | $0.5238 | $0.0562 | 165,648.0 | -5.51% |
| 2024-04-24 | $0.601 | $0.555 | $0.046 | 175,477.0 | -8.16% |
| 2024-04-23 | $0.6199 | $0.59 | $0.0299 | 50,429.0 | +2.51% |
| 2024-04-22 | $0.63 | $0.59 | $0.04 | 94,851.0 | -5.08% |
| 2024-04-19 | $0.63 | $0.59 | $0.04 | 80,481.0 | +2.26% |
Opgen Inc-Aktien (OPGN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Opgen Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OPGN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Opgen Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Opgen Inc-Aktien (OPGN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $0.53 | $0.39 | $0.14 | 4,594,521.0 | +14.14% |
| 2024-04 | $0.84 | $0.4026 | $0.4374 | 11,083,535.0 | -42.01% |
| 2024-03 | $0.99 | $0.451 | $0.539 | 88,371,492.0 | +45.52% |
| 2024-02 | $0.499 | $0.30 | $0.199 | 4,083,773.0 | +40.97% |
| 2024-01 | $0.44 | $0.24 | $0.20 | 3,761,454.0 | -19.33% |
Opgen Inc-Aktien (OPGN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $0.46 | $0.36 | $0.10 | 3,808,190.0 | +1.25% |
| 2023-11 | $0.7998 | $0.405 | $0.3948 | 6,605,315.0 | -37.10% |
| 2023-10 | $3.84 | $0.2762 | $3.56 | 167,110,119.0 | +64.63% |
| 2023-09 | $0.5799 | $0.1801 | $0.3998 | 100,688,373.0 | +110.84% |
| 2023-08 | $0.628 | $0.165 | $0.463 | 16,787,435.0 | -68.39% |
| 2023-07 | $0.96 | $0.534 | $0.426 | 2,175,753.0 | -26.25% |
| 2023-06 | $0.8177 | $0.54 | $0.2777 | 3,666,389.0 | +8.42% |
| 2023-05 | $0.868 | $0.55 | $0.318 | 2,754,571.0 | -5.38% |
| 2023-04 | $1.38 | $0.7388 | $0.6412 | 8,799,118.0 | -40.28% |
| 2023-03 | $1.60 | $0.9301 | $0.6699 | 14,325,051.0 | +27.88% |
| 2023-02 | $2.08 | $0.98 | $1.10 | 10,021,153.0 | -42.86% |
| 2023-01 | $3.80 | $1.76 | $2.04 | 5,732,296.2 | -35.46% |
Opgen Inc-Aktien (OPGN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $9.05 | $2.22 | $6.83 | 14,949,118.0 | -28.79% |
| 2022-11 | $4.64 | $3.40 | $1.24 | 280,168.4 | +4.21% |
| 2022-10 | $6.60 | $3.23 | $3.37 | 476,477.4 | -33.61% |
| 2022-09 | $9.61 | $5.39 | $4.22 | 285,610.3 | -38.57% |
| 2022-08 | $13.30 | $9.00 | $4.30 | 557,376.9 | -4.92% |
| 2022-07 | $12.73 | $9.80 | $2.93 | 140,619.3 | -10.17% |
| 2022-06 | $13.80 | $9.16 | $4.64 | 294,529.9 | -20.94% |
| 2022-05 | $16.40 | $6.20 | $10.20 | 816,195.8 | +31.83% |
| 2022-04 | $15.98 | $10.20 | $5.78 | 338,772.3 | -30.22% |
| 2022-03 | $18.40 | $14.44 | $3.96 | 350,918.2 | -8.52% |
| 2022-02 | $19.40 | $15.04 | $4.36 | 183,814.4 | -6.81% |
| 2022-01 | $24.20 | $15.60 | $8.60 | 435,652.8 | -12.01% |
0.75%
0.85%
Kapitalisierung:
|
Volumen (24h):