Opgen Inc (NQ: OPGN )

0.4079 +0.0379 (+10.24%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.000 2.080 1.960 2.040 2,176,435 +0.00(+0.00%)
Jun 29, 2020 2.140 2.140 1.950 2.040 1,985,936 -0.07(-3.32%)
Jun 26, 2020 2.070 2.250 1.980 2.110 5,331,500 +0.10(+4.98%)
Jun 25, 2020 1.990 2.050 1.950 2.010 1,210,957 +0.02(+1.01%)
Jun 24, 2020 1.950 2.000 1.920 1.990 837,183 +0.00(+0.00%)
Jun 23, 2020 2.000 2.020 1.940 1.990 796,141 -0.04(-1.97%)
Jun 22, 2020 2.060 2.120 2.010 2.030 906,296 -0.03(-1.46%)
Jun 19, 2020 2.020 2.230 2.020 2.060 3,735,100 +0.05(+2.49%)
Jun 18, 2020 1.950 2.090 1.940 2.010 1,476,447 -0.02(-0.99%)
Jun 17, 2020 2.000 2.030 1.970 2.030 706,220 +0.03(+1.50%)
Jun 16, 2020 2.000 2.070 1.970 2.000 1,180,566 +0.00(+0.00%)
Jun 15, 2020 1.950 2.050 1.870 2.000 1,366,635 +0.00(+0.00%)
Jun 12, 2020 2.070 2.070 1.910 2.000 1,086,200 +0.12(+6.38%)
Jun 11, 2020 2.020 2.020 1.870 1.880 1,147,029 -0.20(-9.62%)
Jun 10, 2020 2.190 2.200 1.990 2.080 1,427,328 -0.14(-6.31%)
Jun 09, 2020 2.240 2.270 2.000 2.220 8,072,350 +0.23(+11.56%)
Jun 08, 2020 1.970 2.060 1.900 1.990 943,200 +0.04(+2.05%)
Jun 05, 2020 1.930 1.950 1.860 1.950 655,800 +0.00(+0.00%)
Jun 04, 2020 1.950 1.960 1.900 1.950 458,914 -0.03(-1.52%)
Jun 03, 2020 2.070 2.070 1.950 1.980 1,049,584 +0.01(+0.51%)
Jun 02, 2020 1.950 1.990 1.915 1.970 352,193 +0.00(+0.00%)
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.