Opgen Inc (NQ: OPGN )

0.5832 -0.0491 (-7.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.60 33.60 33.60 0 +1.00(+3.07%)
Mar 28, 2018 36.00 36.20 32.60 32.60 5,122 -3.00(-8.43%)
Mar 27, 2018 35.00 37.60 35.00 35.60 2,683 +0.60(+1.71%)
Mar 26, 2018 38.00 38.53 35.00 35.00 8,636 -2.80(-7.41%)
Mar 23, 2018 37.80 39.20 37.20 37.80 5,195 +0.60(+1.61%)
Mar 22, 2018 39.80 39.80 37.00 37.20 9,765 -2.80(-7.00%)
Mar 21, 2018 39.60 40.30 38.20 40.00 4,100 +0.20(+0.50%)
Mar 20, 2018 42.00 42.00 39.00 39.80 8,279 -2.20(-5.24%)
Mar 19, 2018 46.00 46.00 41.40 42.00 14,753 -4.40(-9.48%)
Mar 16, 2018 48.20 50.60 46.00 46.40 19,347 +0.80(+1.75%)
Mar 15, 2018 45.40 49.18 44.21 45.60 18,210 +0.20(+0.44%)
Mar 14, 2018 48.00 48.98 44.40 45.40 16,320 -2.60(-5.42%)
Mar 13, 2018 50.00 51.40 47.00 48.00 20,467 -0.80(-1.64%)
Mar 12, 2018 46.00 49.20 45.21 48.80 14,609 +2.60(+5.63%)
Mar 09, 2018 45.60 47.98 45.02 46.20 10,105 +0.60(+1.32%)
Mar 08, 2018 44.80 46.80 44.80 45.60 7,512 +0.00(+0.00%)
Mar 07, 2018 53.00 45.20 45.60 46,906 -1.00(-2.15%)
Mar 06, 2018 43.00 47.80 42.00 46.60 18,326 +3.60(+8.37%)
Mar 05, 2018 42.80 44.00 42.60 43.00 3,190 +0.20(+0.47%)
Mar 02, 2018 43.60 44.38 42.40 42.80 3,236 -1.40(-3.17%)
Mar 01, 2018 44.00 44.78 42.80 44.20 5,660 +0.00(+0.00%)
Feb 28, 2018 43.80 44.98 43.20 44.20 6,664 +0.00(+0.00%)
Feb 27, 2018 45.80 48.80 42.60 44.20 36,788 -0.80(-1.78%)
Feb 26, 2018 39.20 46.40 38.91 45.00 33,148 +6.60(+17.19%)
Feb 23, 2018 36.80 39.20 36.40 38.40 4,374 +1.40(+3.78%)
Feb 22, 2018 39.20 40.00 35.60 37.00 11,512 -2.40(-6.09%)
Feb 21, 2018 41.20 42.80 37.80 39.40 13,351 -1.60(-3.90%)
Feb 20, 2018 40.60 44.78 40.60 41.00 31,820 +0.40(+0.99%)
Feb 16, 2018 40.60 40.60 40.60 0 +3.40(+9.14%)
Feb 15, 2018 42.00 42.80 37.00 37.20 16,716 -4.80(-11.43%)
Feb 14, 2018 43.00 39.00 42.00 22,356 +0.40(+0.96%)
Feb 13, 2018 45.00 53.00 41.00 41.60 78,000 -3.20(-7.14%)
Feb 12, 2018 45.80 46.40 42.80 44.80 12,442 -0.98(-2.14%)
Feb 09, 2018 47.00 47.40 41.00 45.78 16,976 -0.62(-1.34%)
Feb 08, 2018 48.00 50.98 46.40 46.40 18,525 -1.80(-3.73%)
Feb 07, 2018 51.60 54.72 47.00 48.20 19,317 -2.00(-3.98%)
Feb 06, 2018 54.00 55.98 50.00 50.20 11,453 -5.40(-9.71%)
Feb 05, 2018 58.80 58.80 54.00 55.60 8,401 -3.40(-5.77%)
Feb 02, 2018 59.00 59.20 56.60 59.00 77,594 -14.00(-19.18%)
Feb 01, 2018 94.00 95.60 73.00 73.00 55,622 -4.00(-5.19%)
Jan 31, 2018 102.60 111.00 74.40 77.00 58,231 -23.00(-23.00%)
Jan 30, 2018 100.00 113.58 94.23 100.00 47,703 +2.90(+2.99%)
Jan 29, 2018 125.20 125.20 95.10 97.10 31,331 -20.90(-17.71%)
Jan 26, 2018 129.40 139.40 117.00 118.00 35,168 -13.40(-10.20%)
Jan 25, 2018 101.40 139.78 100.00 131.40 57,035 +27.20(+26.10%)
Jan 24, 2018 81.60 152.00 81.60 104.20 170,109 +23.80(+29.60%)
Jan 23, 2018 79.40 88.60 77.20 80.40 14,513 +0.00(+0.00%)
Jan 22, 2018 67.80 83.94 66.20 80.40 20,720 +14.20(+21.45%)
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.