Opgen Inc (NQ: OPGN )

2.530 USD -0.150 (-5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.360 2.460 2.210 2.290 1,640,600 -0.08(-3.38%)
Feb 25, 2021 2.580 2.620 2.360 2.370 1,626,853 -0.20(-7.78%)
Feb 24, 2021 2.550 2.660 2.550 2.570 1,056,720 +0.07(+2.80%)
Feb 23, 2021 2.510 2.610 2.330 2.500 1,807,344 -0.28(-10.07%)
Feb 22, 2021 2.840 2.930 2.760 2.780 1,388,730 -0.10(-3.47%)
Feb 19, 2021 2.990 2.990 2.820 2.880 1,639,100 -0.05(-1.71%)
Feb 18, 2021 2.980 3.000 2.810 2.930 1,932,561 -0.06(-2.01%)
Feb 17, 2021 3.060 3.090 2.910 2.990 1,847,402 -0.09(-2.92%)
Feb 16, 2021 3.210 3.250 3.000 3.080 3,339,351 +0.04(+1.32%)
Feb 12, 2021 2.960 3.150 2.830 3.040 2,812,400 +0.13(+4.47%)
Feb 11, 2021 3.200 3.200 2.870 2.910 3,100,096 -0.14(-4.59%)
Feb 10, 2021 3.230 3.310 2.860 3.050 4,831,926 -0.34(-10.03%)
Feb 09, 2021 3.250 3.390 3.000 3.390 8,331,070 -0.16(-4.51%)
Feb 08, 2021 2.440 4.370 2.420 3.550 88,449,650 +1.18(+49.79%)
Feb 05, 2021 2.420 2.425 2.300 2.370 1,078,800 +0.01(+0.42%)
Feb 04, 2021 2.350 2.430 2.320 2.360 1,143,205 +0.05(+2.16%)
Feb 03, 2021 2.270 2.350 2.260 2.310 633,150 +0.04(+1.76%)
Feb 02, 2021 2.250 2.350 2.190 2.270 866,114 +0.04(+1.79%)
Feb 01, 2021 2.150 2.270 2.150 2.230 762,025 +0.06(+2.76%)
Jan 29, 2021 2.200 2.290 2.130 2.170 950,100 -0.05(-2.25%)
Jan 28, 2021 2.210 2.300 2.150 2.220 997,138 -0.01(-0.45%)
Jan 27, 2021 2.360 2.420 2.220 2.230 1,286,902 -0.23(-9.35%)
Jan 26, 2021 2.280 2.550 2.250 2.460 2,028,214 +0.17(+7.42%)
Jan 25, 2021 2.280 2.380 2.220 2.290 1,110,056 -0.03(-1.29%)
Jan 22, 2021 2.310 2.430 2.270 2.320 1,302,800 +0.03(+1.31%)
Jan 21, 2021 2.230 2.490 2.170 2.290 3,680,625 +0.09(+4.09%)
Jan 20, 2021 2.150 2.270 2.080 2.200 1,285,913 +0.09(+4.27%)
Jan 19, 2021 2.100 2.160 2.040 2.110 1,026,302 +0.04(+1.93%)
Jan 15, 2021 2.100 2.180 2.060 2.070 940,600 -0.05(-2.36%)
Jan 14, 2021 2.070 2.240 2.030 2.120 2,726,506 +0.06(+2.91%)
Jan 13, 2021 2.120 2.200 2.050 2.060 1,953,255 -0.14(-6.36%)
Jan 12, 2021 2.250 2.250 2.150 2.200 901,002 -0.06(-2.65%)
Jan 11, 2021 2.100 2.330 2.090 2.260 2,589,535 +0.14(+6.60%)
Jan 08, 2021 2.160 2.170 2.080 2.120 886,600 -0.05(-2.30%)
Jan 07, 2021 2.110 2.210 2.060 2.170 1,582,801 +0.04(+1.88%)
Jan 06, 2021 2.290 2.390 2.000 2.130 3,761,867 -0.13(-5.75%)
Jan 05, 2021 2.170 2.340 2.010 2.260 3,189,037 +0.11(+5.12%)
Jan 04, 2021 2.110 2.430 2.010 2.150 4,639,659 +0.11(+5.39%)
Dec 31, 2020 2.040 2.040 2.040 8,010,987 +0.14(+7.37%)
Dec 30, 2020 1.730 2.020 1.730 1.900 8,010,987 +0.20(+11.76%)
Dec 29, 2020 1.730 1.770 1.670 1.700 4,230,309 +0.00(+0.00%)
Dec 28, 2020 1.730 1.740 1.675 1.700 851,113 -0.03(-1.73%)
Dec 24, 2020 1.770 1.780 1.726 1.730 434,900 -0.02(-1.14%)
Dec 23, 2020 1.690 1.790 1.650 1.750 1,116,742 +0.05(+2.94%)
Dec 22, 2020 1.710 1.720 1.670 1.700 1,115,019 +0.00(+0.00%)
Dec 21, 2020 1.750 1.760 1.690 1.700 884,538 -0.02(-1.16%)
Dec 18, 2020 1.760 1.830 1.720 1.720 1,042,900 -0.02(-1.15%)
Dec 17, 2020 1.760 1.770 1.730 1.740 610,699 +0.00(+0.00%)
Dec 16, 2020 1.770 1.790 1.730 1.740 919,336 -0.04(-2.25%)
Dec 15, 2020 1.830 1.860 1.740 1.780 938,563 -0.08(-4.30%)
Dec 14, 2020 1.870 1.890 1.850 1.860 635,678 -0.01(-0.53%)
Dec 11, 2020 1.920 1.930 1.820 1.870 1,369,200 -0.05(-2.60%)
Dec 10, 2020 1.960 1.990 1.860 1.920 1,169,610 -0.02(-1.03%)
Dec 09, 2020 2.090 2.090 1.930 1.940 1,888,205 -0.13(-6.28%)
Dec 08, 2020 1.980 2.170 1.960 2.070 2,346,242 +0.10(+5.08%)
Dec 07, 2020 1.950 2.000 1.950 1.970 484,025 +0.01(+0.51%)
Dec 04, 2020 1.950 1.990 1.945 1.960 344,100 -0.01(-0.51%)
Dec 03, 2020 1.980 2.040 1.930 1.970 451,803 -0.02(-1.01%)
Dec 02, 2020 1.950 2.000 1.920 1.990 366,313 +0.02(+1.02%)
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.