Opgen Inc (NQ: OPGN )

0.9650 USD -0.0170 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.150 4.200 2.650 3.390 17,771,000 +1.35(+66.18%)
Feb 27, 2020 1.750 2.100 1.520 2.040 7,534,785 +0.55(+36.91%)
Feb 26, 2020 1.460 1.560 1.450 1.490 344,932 +0.00(+0.00%)
Feb 25, 2020 1.650 1.650 1.450 1.490 452,836 -0.15(-9.15%)
Feb 24, 2020 1.600 1.720 1.540 1.640 623,048 +0.02(+1.23%)
Feb 21, 2020 1.810 1.810 1.550 1.620 557,800 -0.08(-4.71%)
Feb 20, 2020 1.860 1.900 1.640 1.700 1,496,450 -0.05(-2.86%)
Feb 19, 2020 1.700 1.770 1.660 1.750 1,545,245 +0.05(+2.94%)
Feb 18, 2020 1.740 1.740 1.610 1.700 214,693 +0.07(+4.29%)
Feb 14, 2020 1.670 1.684 1.610 1.630 202,900 -0.04(-2.40%)
Feb 13, 2020 1.670 1.720 1.650 1.670 196,450 -0.03(-1.76%)
Feb 12, 2020 1.760 1.800 1.670 1.700 582,206 -0.08(-4.49%)
Feb 11, 2020 1.770 1.850 1.760 1.780 211,909 +0.02(+1.14%)
Feb 10, 2020 1.880 1.900 1.740 1.760 350,803 -0.06(-3.30%)
Feb 07, 2020 1.720 1.870 1.700 1.820 573,800 +0.10(+5.81%)
Feb 06, 2020 1.800 1.830 1.700 1.720 698,734 -0.19(-9.95%)
Feb 05, 2020 1.810 2.029 1.810 1.910 1,058,105 +0.11(+6.11%)
Feb 04, 2020 2.190 2.230 1.770 1.800 2,648,809 -0.47(-20.70%)
Feb 03, 2020 1.660 2.830 1.600 2.270 15,259,241 +0.70(+44.59%)
Jan 31, 2020 1.650 1.680 1.530 1.570 768,000 +0.05(+3.29%)
Jan 30, 2020 1.540 1.620 1.410 1.520 1,371,036 +0.10(+7.04%)
Jan 29, 2020 1.480 1.490 1.390 1.420 229,992 -0.08(-5.33%)
Jan 28, 2020 1.540 1.540 1.420 1.500 1,130,819 -0.17(-10.18%)
Jan 27, 2020 1.800 1.820 1.600 1.670 438,595 -0.04(-2.34%)
Jan 24, 2020 1.540 1.750 1.510 1.710 737,500 +0.17(+11.04%)
Jan 23, 2020 1.630 1.650 1.530 1.540 792,239 -0.16(-9.41%)
Jan 22, 2020 1.750 1.790 1.640 1.700 529,648 -0.06(-3.41%)
Jan 21, 2020 1.960 2.050 1.570 1.760 2,188,438 -0.15(-7.85%)
Jan 17, 2020 1.800 2.130 1.670 1.910 5,043,500 +0.26(+15.76%)
Jan 16, 2020 1.560 1.700 1.500 1.650 2,062,674 +0.09(+5.77%)
Jan 15, 2020 1.670 1.690 1.530 1.560 563,727 -0.06(-3.70%)
Jan 14, 2020 1.430 1.630 1.360 1.620 1,508,002 +0.10(+6.58%)
Jan 13, 2020 1.360 1.700 1.340 1.520 4,030,479 +0.16(+11.76%)
Jan 10, 2020 1.280 1.375 1.250 1.360 598,600 +0.06(+4.62%)
Jan 09, 2020 1.350 1.400 1.280 1.300 554,253 -0.02(-1.52%)
Jan 08, 2020 1.200 1.340 1.170 1.320 823,306 +0.09(+7.32%)
Jan 07, 2020 1.270 1.280 1.200 1.230 182,494 -0.04(-3.15%)
Jan 06, 2020 1.130 1.300 1.130 1.270 541,642 +0.13(+11.40%)
Jan 03, 2020 1.150 1.170 1.110 1.140 230,200 -0.02(-1.43%)
Jan 02, 2020 1.150 1.194 1.120 1.157 261,893 +0.03(+2.35%)
Dec 31, 2019 1.160 1.160 1.020 1.130 932,900 -0.05(-3.83%)
Dec 30, 2019 1.290 1.310 1.060 1.175 1,357,655 -0.14(-10.31%)
Dec 27, 2019 1.310 1.320 1.230 1.310 262,100 -0.01(-0.76%)
Dec 26, 2019 1.330 1.370 1.260 1.320 232,300 -0.01(-0.75%)
Dec 24, 2019 1.360 1.390 1.300 1.330 290,300 -0.06(-4.32%)
Dec 23, 2019 1.390 1.580 1.390 1.390 1,966,740 -0.05(-3.47%)
Dec 20, 2019 1.410 1.440 1.370 1.440 256,300 +0.04(+2.86%)
Dec 19, 2019 1.440 1.460 1.360 1.400 625,447 +0.00(+0.00%)
Dec 18, 2019 1.310 1.433 1.260 1.400 913,431 +0.08(+6.06%)
Dec 17, 2019 1.210 1.340 1.180 1.320 762,746 +0.13(+10.92%)
Dec 16, 2019 1.250 1.250 1.180 1.190 146,045 -0.04(-3.25%)
Dec 13, 2019 1.200 1.250 1.130 1.230 208,300 +0.05(+4.47%)
Dec 12, 2019 1.170 1.190 1.160 1.177 68,022 +0.01(+0.63%)
Dec 11, 2019 1.150 1.200 1.150 1.170 63,309 +0.03(+2.63%)
Dec 10, 2019 1.140 1.170 1.140 1.140 55,328 -0.03(-2.56%)
Dec 09, 2019 1.190 1.194 1.100 1.170 112,062 +0.00(+0.00%)
Dec 06, 2019 1.200 1.220 1.100 1.170 207,000 -0.02(-1.68%)
Dec 05, 2019 1.270 1.330 1.160 1.190 217,933 -0.07(-5.56%)
Dec 04, 2019 1.250 1.340 1.150 1.260 495,060 +0.03(+2.44%)
Dec 03, 2019 1.240 1.250 1.158 1.230 172,711 -0.02(-1.60%)
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.