Opgen Inc (NQ: OPGN )

0.5439 +0.0137 (+2.58%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 25.60 26.60 24.80 26.00 13,085 +0.80(+3.17%)
Dec 28, 2018 21.00 26.00 20.60 25.20 23,615 +4.40(+21.15%)
Dec 27, 2018 20.80 21.20 20.60 20.80 5,697 +0.00(+0.00%)
Dec 26, 2018 21.00 21.20 19.60 20.80 2,334 -0.20(-0.95%)
Dec 24, 2018 19.20 21.00 18.00 21.00 4,415 +0.40(+1.94%)
Dec 21, 2018 18.00 20.60 17.60 20.60 8,105 +1.69(+8.93%)
Dec 20, 2018 18.60 21.40 16.82 18.91 13,290 +0.57(+3.12%)
Dec 19, 2018 18.90 19.40 15.60 18.34 19,833 +0.34(+1.89%)
Dec 18, 2018 21.80 22.00 15.20 18.00 17,351 -3.80(-17.43%)
Dec 17, 2018 20.00 21.80 19.00 21.80 11,202 +2.60(+13.54%)
Dec 14, 2018 18.60 21.60 18.60 19.20 12,400 +0.40(+2.13%)
Dec 13, 2018 19.20 20.31 18.70 18.80 2,706 -0.14(-0.74%)
Dec 12, 2018 19.40 20.00 18.25 18.94 5,148 -1.06(-5.30%)
Dec 11, 2018 20.00 20.60 18.31 20.00 2,647 +0.40(+2.04%)
Dec 10, 2018 21.20 21.52 19.40 19.60 6,317 -1.40(-6.67%)
Dec 07, 2018 21.00 23.00 20.80 21.00 3,465 +0.00(+0.00%)
Dec 06, 2018 21.80 22.40 20.40 21.00 3,501 -0.70(-3.23%)
Dec 04, 2018 22.00 26.80 21.20 21.70 45,955 -0.20(-0.91%)
Dec 03, 2018 21.84 22.30 21.80 21.90 1,477 +0.10(+0.46%)
Nov 30, 2018 22.20 23.10 21.60 21.80 3,545 -0.20(-0.91%)
Nov 29, 2018 21.20 23.00 21.20 22.00 1,644 +0.00(+0.00%)
Nov 28, 2018 22.80 22.80 21.20 22.00 1,581 -1.00(-4.35%)
Nov 27, 2018 23.00 23.00 22.00 23.00 1,132 +0.00(+0.00%)
Nov 26, 2018 23.60 24.00 22.32 23.00 1,310 -0.20(-0.86%)
Nov 23, 2018 24.20 24.60 22.80 23.20 830 -1.80(-7.20%)
Nov 21, 2018 25.00 25.00 25.00 0 +3.69(+17.34%)
Nov 20, 2018 22.80 24.78 21.20 21.31 3,006 -1.69(-7.37%)
Nov 19, 2018 24.80 24.80 22.60 23.00 3,492 -1.90(-7.63%)
Nov 16, 2018 25.40 26.18 24.00 24.90 1,620 -0.50(-1.97%)
Nov 15, 2018 25.80 26.40 25.00 25.40 3,474 -0.40(-1.55%)
Nov 14, 2018 26.60 27.20 25.60 25.80 5,446 +0.00(+0.00%)
Nov 13, 2018 26.00 27.40 25.80 25.80 2,235 +0.20(+0.78%)
Nov 12, 2018 26.00 27.00 25.60 25.60 2,589 -1.00(-3.76%)
Nov 09, 2018 26.00 26.70 25.20 26.60 3,765 +0.11(+0.42%)
Nov 08, 2018 26.40 27.40 26.00 26.49 2,869 +0.09(+0.33%)
Nov 07, 2018 27.00 27.52 26.40 26.40 1,055 -0.80(-2.94%)
Nov 06, 2018 26.60 27.40 26.00 27.20 1,371 +0.40(+1.49%)
Nov 05, 2018 27.60 27.90 25.60 26.80 3,034 +0.00(+0.00%)
Nov 02, 2018 27.20 27.80 25.80 26.80 4,130 +0.00(+0.00%)
Nov 01, 2018 24.40 27.40 24.00 26.80 3,741 +2.40(+9.84%)
Oct 31, 2018 24.20 26.00 23.80 24.40 6,513 +0.80(+3.39%)
Oct 30, 2018 23.80 24.40 23.60 23.60 2,147 -0.80(-3.28%)
Oct 29, 2018 25.20 25.47 23.80 24.40 8,401 -0.40(-1.61%)
Oct 26, 2018 25.80 25.80 24.60 24.80 6,435 -1.00(-3.88%)
Oct 25, 2018 25.60 26.67 25.40 25.80 2,038 +0.20(+0.78%)
Oct 24, 2018 26.80 26.80 25.40 25.60 6,350 -1.20(-4.48%)
Oct 23, 2018 27.00 27.70 26.60 26.80 6,523 -0.20(-0.74%)
Oct 22, 2018 27.60 28.52 27.00 27.00 7,912 -0.60(-2.17%)
Oct 19, 2018 27.00 27.80 26.80 27.60 19,020 +1.00(+3.76%)
Oct 18, 2018 28.40 29.00 26.20 26.60 63,538 -7.20(-21.30%)
Oct 17, 2018 37.20 37.20 33.60 33.80 16,107 -3.40(-9.14%)
Oct 16, 2018 37.40 39.60 37.00 37.20 4,412 -0.60(-1.59%)
Oct 15, 2018 38.20 39.00 37.00 37.80 3,080 -1.20(-3.08%)
Oct 12, 2018 39.00 40.40 37.60 39.00 5,170 +0.20(+0.52%)
Oct 11, 2018 38.60 39.77 38.40 38.80 2,281 +0.40(+1.04%)
Oct 10, 2018 40.00 40.82 38.40 38.40 5,574 -1.40(-3.52%)
Oct 09, 2018 39.40 40.00 38.40 39.80 1,027 +0.20(+0.51%)
Oct 08, 2018 39.20 41.00 38.42 39.60 3,961 -0.80(-1.98%)
Oct 05, 2018 40.00 40.80 38.90 40.40 2,990 +0.20(+0.50%)
Oct 04, 2018 39.60 40.60 38.60 40.20 2,995 +0.40(+1.01%)
Oct 03, 2018 40.00 40.00 38.00 39.80 5,156 +0.20(+0.51%)
Oct 02, 2018 40.00 41.20 38.80 39.60 6,624 -0.20(-0.50%)
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.