Opgen Inc (NQ: OPGN )

2.451 USD +0.091 (+3.88%)
Streaming Delayed Price Updated: 1:19 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.390 2.420 2.250 2.270 969,794 -0.09(-3.81%)
Jun 29, 2021 2.400 2.420 2.330 2.360 701,051 -0.04(-1.67%)
Jun 28, 2021 2.380 2.430 2.360 2.400 723,059 +0.03(+1.27%)
Jun 25, 2021 2.310 2.393 2.260 2.370 786,784 +0.07(+3.04%)
Jun 24, 2021 2.340 2.350 2.270 2.300 521,745 -0.06(-2.54%)
Jun 23, 2021 2.210 2.360 2.210 2.360 615,642 +0.15(+6.79%)
Jun 22, 2021 2.180 2.210 2.120 2.210 615,778 +0.02(+0.91%)
Jun 21, 2021 2.250 2.290 2.165 2.190 645,549 -0.04(-1.79%)
Jun 18, 2021 2.350 2.390 2.230 2.230 1,150,997 -0.17(-7.08%)
Jun 17, 2021 2.280 2.480 2.280 2.400 1,284,202 +0.08(+3.45%)
Jun 16, 2021 2.290 2.375 2.250 2.320 1,493,095 -0.05(-2.11%)
Jun 15, 2021 2.440 2.464 2.210 2.370 8,267,170 +0.24(+11.27%)
Jun 14, 2021 2.150 2.210 2.120 2.130 2,215,875 -0.04(-1.84%)
Jun 11, 2021 2.180 2.210 2.150 2.170 641,193 -0.02(-0.91%)
Jun 10, 2021 2.300 2.300 2.180 2.190 539,547 -0.10(-4.37%)
Jun 09, 2021 2.240 2.320 2.220 2.290 700,319 +0.05(+2.23%)
Jun 08, 2021 2.280 2.300 2.180 2.240 538,995 +0.00(+0.00%)
Jun 07, 2021 2.120 2.277 2.096 2.240 1,027,962 +0.17(+8.21%)
Jun 04, 2021 2.090 2.170 2.040 2.070 1,008,994 +0.01(+0.49%)
Jun 03, 2021 2.050 2.120 2.040 2.060 603,821 -0.05(-2.37%)
Jun 02, 2021 2.110 2.160 2.065 2.110 674,828 -0.02(-0.94%)
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.