Opgen Inc (NQ: OPGN )

0.9101 USD -0.0299 (-3.18%)
Streaming Delayed Price Updated: 12:33 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.360 1.470 1.260 1.320 773,730 -0.04(-2.94%)
Oct 30, 2019 1.450 1.490 1.350 1.360 543,381 -0.12(-8.11%)
Oct 29, 2019 1.610 1.630 1.430 1.480 690,526 -0.13(-8.07%)
Oct 28, 2019 1.550 1.690 1.480 1.610 1,002,377 +0.07(+4.21%)
Oct 25, 2019 1.670 1.680 1.350 1.545 1,093,800 -0.09(-5.79%)
Oct 24, 2019 1.650 1.780 1.600 1.640 7,278,238 -2.02(-55.19%)
Oct 23, 2019 5.390 7.050 3.260 3.660 4,610,733 -2.24(-37.97%)
Oct 22, 2019 6.120 6.770 5.550 5.900 165,758 -0.35(-5.60%)
Oct 21, 2019 6.390 7.285 6.020 6.250 111,421 -0.07(-1.03%)
Oct 18, 2019 5.940 6.340 5.850 6.315 16,500 +0.49(+8.32%)
Oct 17, 2019 6.190 6.280 5.550 5.830 59,914 -0.16(-2.67%)
Oct 16, 2019 6.310 6.749 5.870 5.990 78,686 -0.21(-3.39%)
Oct 15, 2019 6.850 7.300 6.091 6.200 241,466 -0.98(-13.65%)
Oct 14, 2019 6.710 8.330 6.010 7.180 92,232 +0.41(+6.06%)
Oct 11, 2019 6.590 6.800 6.010 6.770 29,500 +0.25(+3.83%)
Oct 10, 2019 6.510 6.540 6.152 6.520 17,389 -0.03(-0.40%)
Oct 09, 2019 6.600 6.881 6.440 6.546 9,408 -0.08(-1.26%)
Oct 08, 2019 6.690 6.740 6.440 6.630 3,349 -0.06(-0.90%)
Oct 07, 2019 6.910 7.290 6.560 6.690 29,505 -0.21(-3.04%)
Oct 04, 2019 6.640 7.030 6.550 6.900 4,800 -0.17(-2.40%)
Oct 03, 2019 6.890 7.270 6.890 7.070 4,727 +0.23(+3.36%)
Oct 02, 2019 7.110 7.200 6.830 6.840 8,438 -0.18(-2.56%)
Oct 01, 2019 7.020 7.370 6.946 7.020 4,302 -0.06(-0.85%)
Sep 30, 2019 7.180 7.390 7.030 7.080 13,836 -0.16(-2.21%)
Sep 27, 2019 6.830 7.660 6.826 7.240 26,100 +0.35(+5.08%)
Sep 26, 2019 7.390 7.510 6.740 6.890 18,833 -0.36(-4.99%)
Sep 25, 2019 7.000 7.543 6.884 7.252 17,071 -0.39(-5.08%)
Sep 24, 2019 7.410 7.649 6.830 7.640 58,493 +0.34(+4.66%)
Sep 23, 2019 7.230 7.720 6.440 7.300 102,532 +0.42(+6.10%)
Sep 20, 2019 6.730 6.910 6.390 6.880 107,800 +0.18(+2.69%)
Sep 19, 2019 6.970 7.280 6.670 6.700 22,260 -0.21(-3.04%)
Sep 18, 2019 7.230 7.600 6.900 6.910 59,458 -0.15(-2.12%)
Sep 17, 2019 7.060 7.410 6.793 7.060 33,596 -0.03(-0.42%)
Sep 16, 2019 7.940 8.460 7.075 7.090 128,559 -0.91(-11.38%)
Sep 13, 2019 6.640 9.120 6.640 8.000 601,300 +1.41(+21.40%)
Sep 12, 2019 7.740 7.740 6.480 6.590 34,021 -0.59(-8.22%)
Sep 11, 2019 6.250 7.310 6.250 7.180 76,055 +0.89(+14.15%)
Sep 10, 2019 6.540 6.550 6.000 6.290 78,822 -0.35(-5.27%)
Sep 09, 2019 7.260 7.350 6.500 6.640 120,455 -0.36(-5.14%)
Sep 06, 2019 7.500 7.800 6.710 7.000 289,900 -0.68(-8.85%)
Sep 05, 2019 7.900 8.800 7.300 7.680 838,359 -0.34(-4.24%)
Sep 04, 2019 10.30 12.80 7.830 8.020 11,984,106 +1.50(+23.01%)
Sep 03, 2019 6.710 7.140 6.450 6.520 224,160 -0.78(-10.69%)
Aug 30, 2019 6.320 8.680 6.280 7.300 1,702,100 +1.12(+18.12%)
Aug 29, 2019 6.000 6.830 5.260 6.180 87,860 +0.58(+10.40%)
Aug 28, 2019 4.802 5.800 4.802 5.598 17,153 +0.62(+12.41%)
Aug 27, 2019 5.400 5.500 4.724 4.980 8,398 -0.31(-5.93%)
Aug 26, 2019 5.754 5.754 4.822 5.294 2,555 -0.45(-7.87%)
Aug 23, 2019 5.408 5.798 5.200 5.746 1,110 +0.05(+0.81%)
Aug 22, 2019 5.200 5.800 5.200 5.700 7,233 +0.30(+5.56%)
Aug 21, 2019 5.400 5.400 4.900 5.400 2,308 -0.08(-1.39%)
Aug 20, 2019 5.020 5.480 4.804 5.476 5,437 +0.33(+6.45%)
Aug 19, 2019 5.368 5.368 5.020 5.144 2,586 -0.14(-2.58%)
Aug 16, 2019 5.340 5.770 4.860 5.280 13,930 -0.08(-1.49%)
Aug 15, 2019 5.384 5.600 5.340 5.360 2,993 -0.07(-1.29%)
Aug 14, 2019 6.096 6.096 5.340 5.430 9,018 +0.03(+0.48%)
Aug 13, 2019 5.800 5.800 5.400 5.404 2,424 -0.35(-6.02%)
Aug 12, 2019 5.480 5.950 5.340 5.750 6,170 +0.29(+5.23%)
Aug 09, 2019 4.980 6.196 4.900 5.464 15,995 +0.56(+11.51%)
Aug 08, 2019 6.300 6.600 4.204 4.900 34,790 -1.50(-23.44%)
Aug 07, 2019 7.000 7.000 6.200 6.400 3,766 +0.18(+2.96%)
Aug 06, 2019 6.612 6.612 6.216 6.216 1,188 -0.38(-5.82%)
Aug 05, 2019 6.330 7.000 6.020 6.600 8,474 +0.27(+4.27%)
Aug 02, 2019 6.366 6.660 6.200 6.330 1,575 +0.07(+1.12%)
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.