Opgen Inc (NQ: OPGN )

0.9650 USD -0.0150 (-1.53%)
Streaming Delayed Price Updated: 2:01 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.560 1.630 1.536 1.610 666,796 +0.07(+4.55%)
Nov 29, 2021 1.610 1.610 1.520 1.540 471,069 -0.04(-2.53%)
Nov 26, 2021 1.560 1.600 1.540 1.580 427,037 -0.07(-4.24%)
Nov 24, 2021 1.630 1.700 1.610 1.650 580,548 -0.02(-1.20%)
Nov 23, 2021 1.500 1.680 1.500 1.670 1,087,732 +0.16(+10.60%)
Nov 22, 2021 1.540 1.578 1.480 1.510 740,318 -0.03(-1.95%)
Nov 19, 2021 1.550 1.580 1.490 1.540 981,439 +0.10(+6.94%)
Nov 18, 2021 1.600 1.600 1.430 1.440 1,407,718 -0.16(-10.00%)
Nov 17, 2021 1.650 1.666 1.590 1.600 1,025,911 -0.05(-3.03%)
Nov 16, 2021 1.720 1.720 1.650 1.650 935,832 -0.07(-4.07%)
Nov 15, 2021 1.710 1.740 1.700 1.720 618,418 +0.00(+0.00%)
Nov 12, 2021 1.730 1.750 1.650 1.720 1,431,792 +0.02(+1.18%)
Nov 11, 2021 1.690 1.720 1.670 1.700 1,009,775 +0.00(+0.00%)
Nov 10, 2021 1.710 1.700 810,168 +0.01(+0.59%)
Nov 09, 2021 1.690 1.710 1.630 1.690 1,093,384 +0.00(+0.00%)
Nov 08, 2021 1.720 1.740 1.670 1.690 903,091 -0.01(-0.59%)
Nov 05, 2021 1.760 1.770 1.700 1.700 1,145,584 -0.07(-3.95%)
Nov 04, 2021 1.820 1.827 1.735 1.770 972,818 -0.05(-2.75%)
Nov 03, 2021 1.790 1.860 1.780 1.820 770,594 +0.02(+1.11%)
Nov 02, 2021 1.820 1.820 1.760 1.800 707,688 -0.02(-1.10%)
Nov 01, 2021 1.800 1.850 1.779 1.820 748,257 +0.03(+1.68%)
Oct 29, 2021 1.820 1.830 1.770 1.790 737,715 -0.04(-2.19%)
Oct 28, 2021 1.820 1.860 1.810 1.830 682,865 +0.00(+0.00%)
Oct 27, 2021 1.900 1.910 1.810 1.830 580,190 -0.04(-2.14%)
Oct 26, 2021 1.860 1.870 750,304 +0.01(+0.54%)
Oct 25, 2021 1.850 1.882 1.800 1.860 1,906,730 -0.03(-1.59%)
Oct 22, 2021 1.900 1.920 1.850 1.890 1,689,010 -0.03(-1.56%)
Oct 21, 2021 1.980 2.030 1.910 1.920 1,625,869 -0.02(-1.03%)
Oct 20, 2021 1.990 2.000 1.930 1.940 1,154,396 -0.06(-3.00%)
Oct 19, 2021 2.030 2.050 1.980 2.000 1,013,755 -0.05(-2.44%)
Oct 18, 2021 2.000 2.055 1.929 2.050 1,356,732 +0.02(+0.99%)
Oct 15, 2021 2.070 2.070 1.980 2.030 1,241,413 -0.05(-2.40%)
Oct 14, 2021 2.060 2.100 1.980 2.080 3,517,298 +0.03(+1.46%)
Oct 13, 2021 2.160 2.188 2.050 2.050 1,637,849 -0.11(-5.09%)
Oct 12, 2021 2.170 2.240 2.150 2.160 1,560,196 -0.02(-0.92%)
Oct 11, 2021 2.130 2.250 2.120 2.180 1,770,733 +0.05(+2.35%)
Oct 08, 2021 2.200 2.210 2.020 2.130 3,861,524 -0.07(-3.18%)
Oct 07, 2021 2.240 2.410 2.160 2.200 2,588,727 +0.06(+2.80%)
Oct 06, 2021 2.280 2.300 2.100 2.140 5,006,101 -0.24(-10.08%)
Oct 05, 2021 2.870 2.908 2.360 2.380 7,306,474 -0.56(-19.05%)
Oct 04, 2021 3.470 3.550 2.800 2.940 61,981,343 +0.18(+6.52%)
Oct 01, 2021 2.840 2.842 2.740 2.760 625,254 -0.12(-4.17%)
Sep 30, 2021 2.790 2.920 2.730 2.880 864,849 +0.10(+3.60%)
Sep 29, 2021 2.990 2.990 2.740 2.780 1,637,414 -0.19(-6.40%)
Sep 28, 2021 2.980 3.010 2.930 2.970 666,180 -0.04(-1.33%)
Sep 27, 2021 3.020 3.090 2.939 3.010 1,023,686 -0.04(-1.31%)
Sep 24, 2021 3.060 3.120 3.005 3.050 591,317 -0.06(-1.93%)
Sep 23, 2021 3.110 3.135 3.021 3.110 841,273 -0.04(-1.27%)
Sep 22, 2021 3.200 3.200 3.040 3.150 810,824 -0.05(-1.56%)
Sep 21, 2021 3.100 3.280 2.950 3.200 1,577,051 +0.08(+2.56%)
Sep 20, 2021 3.120 3.170 3.030 3.120 1,245,456 -0.15(-4.59%)
Sep 17, 2021 3.200 3.270 3.080 3.270 1,303,650 +0.09(+2.83%)
Sep 16, 2021 3.180 3.260 3.035 3.180 1,361,975 +0.04(+1.27%)
Sep 15, 2021 2.960 3.170 2.963 3.140 1,307,109 +0.17(+5.72%)
Sep 14, 2021 2.980 3.150 2.970 2.970 1,079,879 -0.03(-1.00%)
Sep 13, 2021 3.220 3.250 2.885 3.000 3,150,102 -0.25(-7.69%)
Sep 10, 2021 3.400 3.420 3.190 3.250 1,794,695 -0.17(-4.97%)
Sep 09, 2021 3.500 3.550 3.400 3.420 1,128,039 -0.10(-2.84%)
Sep 08, 2021 3.540 3.560 3.080 3.520 2,720,576 +0.03(+0.86%)
Sep 07, 2021 3.480 3.620 3.430 3.490 1,925,953 -0.09(-2.51%)
Sep 03, 2021 3.500 3.720 3.390 3.580 2,722,572 +0.04(+1.13%)
Sep 02, 2021 3.070 3.660 3.050 3.540 4,212,492 +0.43(+13.83%)
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.