Scarica l'app Stockscreener
0.46
6.14%
-0.0301
Storico Dei Prezzi Delle Azioni Di Opgen Inc (OPGN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Stock (OPGN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Opgen Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni OPGN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Opgen Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Opgen Inc Storia dei prezzi delle azioni (OPGN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (OPGN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (OPGN) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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%
Capitalizzazione:
|
Volume (24 ore):