Opgen Inc (NQ: OPGN )

2.050 USD +0.020 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.500 2.650 2.410 2.530 1,650,622 -0.15(-5.60%)
Jul 29, 2021 2.250 2.730 2.220 2.680 6,779,950 +0.43(+19.11%)
Jul 28, 2021 2.200 2.250 2.180 2.250 203,356 +0.05(+2.27%)
Jul 27, 2021 2.210 2.230 2.150 2.200 365,415 -0.02(-0.90%)
Jul 26, 2021 2.230 2.270 2.210 2.220 236,768 -0.01(-0.45%)
Jul 23, 2021 2.240 2.301 2.210 2.230 507,757 -0.06(-2.62%)
Jul 22, 2021 2.340 2.390 2.250 2.290 459,030 -0.07(-2.97%)
Jul 21, 2021 2.280 2.380 2.260 2.360 463,027 +0.06(+2.61%)
Jul 20, 2021 2.210 2.300 2.170 2.300 405,528 +0.08(+3.60%)
Jul 19, 2021 2.130 2.235 2.120 2.220 328,524 +0.04(+1.83%)
Jul 16, 2021 2.280 2.280 2.170 2.180 245,639 -0.09(-3.96%)
Jul 15, 2021 2.200 2.270 2.150 2.270 368,125 +0.03(+1.34%)
Jul 14, 2021 2.280 2.280 2.210 2.240 264,008 -0.06(-2.61%)
Jul 13, 2021 2.260 2.350 2.250 2.300 344,043 +0.03(+1.32%)
Jul 12, 2021 2.330 2.330 2.270 2.270 238,466 -0.06(-2.58%)
Jul 09, 2021 2.190 2.330 2.190 2.330 350,610 +0.10(+4.48%)
Jul 08, 2021 2.160 2.247 2.150 2.230 480,137 -0.05(-2.19%)
Jul 07, 2021 2.280 2.320 2.240 2.280 1,326,313 -0.02(-0.87%)
Jul 06, 2021 2.310 2.330 2.255 2.300 364,659 +0.00(+0.00%)
Jul 02, 2021 2.350 2.350 2.250 2.300 323,633 -0.05(-2.13%)
Jul 01, 2021 2.280 2.350 2.264 2.350 451,483 +0.08(+3.52%)
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%)
Jun 01, 2021 2.200 2.200 2.090 2.130 565,109 -0.06(-2.74%)
May 28, 2021 2.150 2.200 2.145 2.190 333,153 +0.04(+1.86%)
May 27, 2021 2.130 2.210 2.070 2.150 712,644 +0.03(+1.42%)
May 26, 2021 2.060 2.150 2.045 2.120 572,341 +0.04(+1.92%)
May 25, 2021 2.020 2.080 2.020 2.080 360,519 +0.06(+2.97%)
May 24, 2021 2.070 2.110 2.010 2.020 481,507 -0.05(-2.42%)
May 21, 2021 2.050 2.130 2.020 2.070 466,987 +0.05(+2.48%)
May 20, 2021 2.030 2.080 1.981 2.020 470,581 -0.02(-0.98%)
May 19, 2021 1.950 2.060 1.930 2.040 672,644 +0.06(+3.03%)
May 18, 2021 1.950 2.100 1.920 1.980 992,735 +0.03(+1.54%)
May 17, 2021 2.030 2.030 1.930 1.950 966,762 -0.05(-2.50%)
May 14, 2021 2.030 2.060 1.980 2.000 996,187 +0.01(+0.50%)
May 13, 2021 1.930 2.200 1.920 1.990 2,437,182 -0.26(-11.56%)
May 12, 2021 2.270 2.420 2.230 2.250 814,658 -0.02(-0.88%)
May 11, 2021 2.140 2.298 2.120 2.270 760,918 +0.04(+1.79%)
May 10, 2021 2.310 2.310 2.138 2.230 1,324,224 -0.08(-3.46%)
May 07, 2021 2.230 2.340 2.230 2.310 679,665 +0.07(+3.12%)
May 06, 2021 2.420 2.420 2.210 2.240 1,139,477 -0.18(-7.44%)
May 05, 2021 2.360 2.420 2.270 2.420 862,173 +0.06(+2.54%)
May 04, 2021 2.290 2.380 2.210 2.360 1,055,670 +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.