Opgen Inc (NQ: OPGN )

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%)
Jun 01, 2020	1.930	1.980	1.870	1.970	368,870	+0.03(+1.55%)
May 29, 2020	1.960	1.980	1.880	1.940	683,600	-0.05(-2.51%)
May 28, 2020	2.050	2.170	1.950	1.990	1,203,713	+0.00(+0.00%)
May 27, 2020	2.100	2.120	1.960	1.990	611,339	-0.11(-5.24%)
May 26, 2020	2.090	2.190	2.000	2.100	1,652,865	+0.06(+2.94%)
May 22, 2020	1.940	2.080	1.910	2.040	882,200	+0.11(+5.70%)
May 21, 2020	1.990	2.030	1.920	1.930	422,330	-0.08(-3.98%)
May 20, 2020	2.070	2.080	1.990	2.010	464,823	-0.07(-3.37%)
May 19, 2020	1.930	2.140	1.910	2.080	1,471,548	+0.12(+6.12%)
May 18, 2020	2.000	2.030	1.920	1.960	535,494	-0.01(-0.51%)
May 15, 2020	2.080	2.080	1.930	1.970	325,500	-0.09(-4.37%)
May 14, 2020	1.940	2.090	1.810	2.060	1,145,611	+0.12(+6.19%)
May 13, 2020	2.070	2.080	1.840	1.940	693,991	-0.09(-4.43%)
May 12, 2020	2.100	2.130	2.010	2.030	621,032	-0.05(-2.40%)
May 11, 2020	2.000	2.140	1.990	2.080	647,337	+0.04(+1.96%)
May 08, 2020	2.070	2.100	1.890	2.040	1,217,500	-0.20(-8.93%)
May 07, 2020	2.260	2.300	2.130	2.240	598,852	-0.01(-0.44%)
May 06, 2020	2.310	2.350	2.210	2.250	456,996	-0.06(-2.60%)
May 05, 2020	2.320	2.400	2.290	2.310	464,171	+0.00(+0.00%)
May 04, 2020	2.190	2.350	2.180	2.310	430,808	+0.09(+4.05%)
May 01, 2020	2.210	2.300	2.150	2.220	538,600	-0.07(-3.06%)
Apr 30, 2020	2.240	2.310	2.210	2.290	294,766	+0.01(+0.44%)
Apr 29, 2020	2.280	2.340	2.250	2.280	361,039	-0.03(-1.30%)
Apr 28, 2020	2.450	2.450	2.250	2.310	401,125	-0.08(-3.35%)
Apr 27, 2020	2.230	2.490	2.230	2.390	982,446	+0.18(+8.14%)
Apr 24, 2020	2.150	2.260	2.060	2.210	909,200	+0.06(+2.79%)
Apr 23, 2020	2.250	2.270	2.090	2.150	936,365	-0.06(-2.71%)
Apr 22, 2020	2.270	2.290	2.200	2.210	419,033	-0.04(-1.78%)
Apr 21, 2020	2.340	2.390	2.160	2.250	883,017	-0.05(-2.17%)
Apr 20, 2020	2.490	2.520	2.200	2.300	1,214,283	-0.14(-5.74%)
Apr 17, 2020	2.540	2.615	2.360	2.440	1,537,800	-0.15(-5.79%)
Apr 16, 2020	2.390	2.780	2.300	2.590	2,084,659	+0.29(+12.61%)
Apr 15, 2020	2.300	2.380	2.160	2.300	420,296	-0.04(-1.71%)
Apr 14, 2020	2.390	2.460	2.200	2.340	937,015	-0.05(-2.09%)
Apr 13, 2020	2.130	2.580	2.130	2.390	925,641	+0.20(+9.13%)
Apr 09, 2020	2.210	2.240	2.060	2.190	699,300	-0.02(-0.90%)
Apr 08, 2020	2.150	2.240	2.100	2.210	431,020	+0.05(+2.31%)
Apr 07, 2020	2.300	2.300	2.050	2.160	862,212	-0.16(-6.90%)
Apr 06, 2020	2.470	2.500	2.240	2.320	694,708	-0.16(-6.45%)
Apr 03, 2020	2.550	2.670	2.480	2.480	889,700	-0.09(-3.50%)
Apr 02, 2020	2.500	2.690	2.440	2.570	1,264,550	+0.18(+7.53%)

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.