Opgen Inc (NQ: OPGN )

0.3889 +0.0064 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.00 36.78 34.60 35.60 2,796 +0.80(+2.30%)
Jun 28, 2018 34.40 35.20 33.20 34.80 4,918 -0.40(-1.14%)
Jun 27, 2018 38.20 38.20 34.60 35.20 6,985 -2.60(-6.88%)
Jun 26, 2018 38.00 38.81 36.60 37.80 5,080 -1.00(-2.58%)
Jun 25, 2018 39.60 39.80 37.40 38.80 4,794 -0.60(-1.52%)
Jun 22, 2018 40.60 41.38 39.40 39.40 5,728 -1.60(-3.90%)
Jun 21, 2018 41.40 42.60 39.20 41.00 7,708 -0.20(-0.49%)
Jun 20, 2018 41.60 43.18 40.20 41.20 6,477 -0.40(-0.96%)
Jun 19, 2018 42.60 42.92 41.40 41.60 5,711 -1.00(-2.35%)
Jun 18, 2018 43.80 45.33 42.20 42.60 6,867 -2.20(-4.91%)
Jun 15, 2018 44.84 42.20 44.80 5,184 +1.60(+3.70%)
Jun 14, 2018 46.40 46.40 41.20 43.20 22,410 -2.80(-6.09%)
Jun 13, 2018 48.80 49.40 44.20 46.00 23,690 -3.40(-6.88%)
Jun 12, 2018 56.60 58.00 48.00 49.40 28,557 -6.60(-11.79%)
Jun 11, 2018 52.20 56.00 51.00 56.00 42,502 +4.60(+8.95%)
Jun 08, 2018 49.60 52.00 49.60 51.40 14,884 +1.60(+3.21%)
Jun 07, 2018 51.60 53.00 48.40 49.80 15,341 -1.80(-3.49%)
Jun 06, 2018 50.40 53.79 49.60 51.60 19,558 +0.80(+1.57%)
Jun 05, 2018 48.00 53.80 48.00 50.80 72,182 +3.40(+7.17%)
Jun 04, 2018 47.60 50.80 45.00 47.40 27,215 +2.00(+4.41%)
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.