Opgen Inc (NQ: OPGN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	2.000	2.070	1.960	1.990	493,483	-0.03(-1.49%)
Nov 27, 2020	1.970	2.029	1.940	2.020	417,300	+0.02(+1.00%)
Nov 25, 2020	1.990	2.000	1.920	2.000	447,900	+0.04(+2.04%)
Nov 24, 2020	1.980	2.100	1.890	1.960	1,029,392	-0.02(-1.01%)
Nov 23, 2020	1.960	2.000	1.930	1.980	322,020	+0.04(+2.06%)
Nov 20, 2020	1.960	1.970	1.900	1.940	444,700	-0.02(-1.02%)
Nov 19, 2020	1.980	1.990	1.950	1.960	309,772	-0.01(-0.51%)
Nov 18, 2020	2.000	2.000	1.920	1.970	491,852	+0.00(+0.00%)
Nov 17, 2020	2.000	2.030	1.960	1.970	449,865	-0.02(-1.01%)
Nov 16, 2020	2.050	2.050	1.950	1.990	578,739	-0.06(-2.93%)
Nov 13, 2020	2.030	2.080	2.000	2.050	336,400	+0.06(+3.02%)
Nov 12, 2020	2.180	2.190	1.930	1.990	1,112,225	-0.30(-13.10%)
Nov 11, 2020	2.140	2.350	2.120	2.290	1,112,959	+0.15(+7.01%)
Nov 10, 2020	2.130	2.150	2.080	2.140	292,801	+0.03(+1.42%)
Nov 09, 2020	2.120	2.150	2.100	2.110	386,513	-0.01(-0.47%)
Nov 06, 2020	2.140	2.160	2.080	2.120	386,100	-0.01(-0.47%)
Nov 05, 2020	2.140	2.210	2.120	2.130	401,433	-0.01(-0.47%)
Nov 04, 2020	2.190	2.190	2.100	2.140	243,109	+0.03(+1.42%)
Nov 03, 2020	2.090	2.130	2.070	2.110	249,284	+0.04(+1.93%)
Nov 02, 2020	2.140	2.177	2.060	2.070	335,435	-0.06(-2.82%)
Oct 30, 2020	2.130	2.210	2.090	2.130	546,300	-0.03(-1.39%)
Oct 29, 2020	2.170	2.200	2.130	2.160	279,779	-0.03(-1.37%)
Oct 28, 2020	2.220	2.250	2.150	2.190	508,373	-0.05(-2.23%)
Oct 27, 2020	2.360	2.390	2.220	2.240	430,585	-0.11(-4.68%)
Oct 26, 2020	2.410	2.470	2.330	2.350	376,981	-0.12(-4.86%)
Oct 23, 2020	2.380	2.550	2.350	2.470	875,600	+0.07(+2.92%)
Oct 22, 2020	2.380	2.440	2.350	2.400	311,341	+0.03(+1.27%)
Oct 21, 2020	2.400	2.450	2.320	2.370	322,241	-0.03(-1.25%)
Oct 20, 2020	2.330	2.420	2.270	2.400	515,091	+0.08(+3.45%)
Oct 19, 2020	2.400	2.420	2.260	2.320	561,939	-0.05(-2.11%)
Oct 16, 2020	2.390	2.420	2.330	2.370	386,100	-0.02(-0.84%)
Oct 15, 2020	2.500	2.500	2.360	2.390	618,337	-0.08(-3.24%)
Oct 14, 2020	2.490	2.520	2.410	2.470	807,471	+0.11(+4.66%)
Oct 13, 2020	2.360	2.440	2.300	2.360	815,160	-0.05(-2.07%)
Oct 12, 2020	2.480	2.480	2.370	2.410	555,978	-0.06(-2.43%)
Oct 09, 2020	2.330	2.540	2.315	2.470	2,460,100	+0.15(+6.47%)
Oct 08, 2020	2.280	2.320	2.230	2.320	534,025	+0.02(+0.87%)
Oct 07, 2020	2.300	2.400	2.240	2.300	1,842,910	-0.02(-0.86%)
Oct 06, 2020	2.210	2.400	2.170	2.320	2,085,887	+0.14(+6.42%)
Oct 05, 2020	2.170	2.230	2.150	2.180	641,946	+0.03(+1.40%)
Oct 02, 2020	2.100	2.170	2.090	2.150	492,900	+0.00(+0.00%)
Oct 01, 2020	2.080	2.160	2.070	2.150	508,321	+0.03(+1.42%)
Sep 30, 2020	2.160	2.190	2.090	2.120	1,389,168	+0.00(+0.00%)
Sep 29, 2020	2.110	2.150	2.060	2.120	712,682	-0.08(-3.64%)
Sep 28, 2020	2.160	2.280	2.090	2.200	3,792,765	+0.14(+6.80%)
Sep 25, 2020	2.070	2.090	2.020	2.060	309,900	-0.01(-0.48%)
Sep 24, 2020	1.970	2.090	1.900	2.070	1,065,844	+0.04(+1.97%)
Sep 23, 2020	2.140	2.140	2.010	2.030	696,631	-0.09(-4.25%)
Sep 22, 2020	2.150	2.160	2.060	2.120	814,742	-0.03(-1.40%)
Sep 21, 2020	2.140	2.190	2.110	2.150	690,092	-0.02(-0.92%)
Sep 18, 2020	2.150	2.200	2.140	2.170	430,300	+0.03(+1.40%)
Sep 17, 2020	2.160	2.240	2.130	2.140	1,273,683	-0.04(-1.83%)
Sep 16, 2020	2.190	2.200	2.160	2.180	483,967	+0.00(+0.00%)
Sep 15, 2020	2.160	2.190	2.130	2.180	600,620	+0.00(+0.00%)
Sep 14, 2020	2.160	2.200	2.120	2.180	709,547	+0.01(+0.46%)
Sep 11, 2020	2.210	2.210	2.120	2.170	693,900	-0.04(-1.81%)
Sep 10, 2020	2.150	2.290	2.120	2.210	1,932,608	+0.05(+2.31%)
Sep 09, 2020	2.160	2.190	2.130	2.160	619,105	+0.02(+0.93%)
Sep 08, 2020	2.190	2.190	2.110	2.140	871,171	-0.08(-3.60%)
Sep 04, 2020	2.110	2.240	2.100	2.220	1,449,400	+0.07(+3.26%)
Sep 03, 2020	2.170	2.230	2.110	2.150	890,017	-0.06(-2.71%)
Sep 02, 2020	2.130	2.250	2.100	2.210	1,125,667	+0.10(+4.74%)

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.