Opgen Inc (NQ: OPGN )

0.3874 -0.0026 (-0.67%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.180 7.390 7.030 7.080 13,836 -0.16(-2.21%)
Sep 27, 2019 6.830 7.660 6.826 7.240 26,100 +0.35(+5.08%)
Sep 26, 2019 7.390 7.510 6.740 6.890 18,833 -0.36(-4.99%)
Sep 25, 2019 7.000 7.543 6.884 7.252 17,071 -0.39(-5.08%)
Sep 24, 2019 7.410 7.649 6.830 7.640 58,493 +0.34(+4.66%)
Sep 23, 2019 7.230 7.720 6.440 7.300 102,532 +0.42(+6.10%)
Sep 20, 2019 6.730 6.910 6.390 6.880 107,800 +0.18(+2.69%)
Sep 19, 2019 6.970 7.280 6.670 6.700 22,260 -0.21(-3.04%)
Sep 18, 2019 7.230 7.600 6.900 6.910 59,458 -0.15(-2.12%)
Sep 17, 2019 7.060 7.410 6.793 7.060 33,596 -0.03(-0.42%)
Sep 16, 2019 7.940 8.460 7.075 7.090 128,559 -0.91(-11.38%)
Sep 13, 2019 6.640 9.120 6.640 8.000 601,300 +1.41(+21.40%)
Sep 12, 2019 7.740 7.740 6.480 6.590 34,021 -0.59(-8.22%)
Sep 11, 2019 6.250 7.310 6.250 7.180 76,055 +0.89(+14.15%)
Sep 10, 2019 6.540 6.550 6.000 6.290 78,822 -0.35(-5.27%)
Sep 09, 2019 7.260 7.350 6.500 6.640 120,455 -0.36(-5.14%)
Sep 06, 2019 7.500 7.800 6.710 7.000 289,900 -0.68(-8.85%)
Sep 05, 2019 7.900 8.800 7.300 7.680 838,359 -0.34(-4.24%)
Sep 04, 2019 10.30 12.80 7.830 8.020 11,984,106 +1.50(+23.01%)
Sep 03, 2019 6.710 7.140 6.450 6.520 224,160 -0.78(-10.69%)
Aug 30, 2019 6.320 8.680 6.280 7.300 1,702,100 +1.12(+18.12%)
Aug 29, 2019 6.000 6.830 5.260 6.180 87,860 +0.58(+10.40%)
Aug 28, 2019 4.802 5.800 4.802 5.598 17,153 +0.62(+12.41%)
Aug 27, 2019 5.400 5.500 4.724 4.980 8,398 -0.31(-5.93%)
Aug 26, 2019 5.754 5.754 4.822 5.294 2,555 -0.45(-7.87%)
Aug 23, 2019 5.408 5.798 5.200 5.746 1,110 +0.05(+0.81%)
Aug 22, 2019 5.200 5.800 5.200 5.700 7,233 +0.30(+5.56%)
Aug 21, 2019 5.400 5.400 4.900 5.400 2,308 -0.08(-1.39%)
Aug 20, 2019 5.020 5.480 4.804 5.476 5,437 +0.33(+6.45%)
Aug 19, 2019 5.368 5.368 5.020 5.144 2,586 -0.14(-2.58%)
Aug 16, 2019 5.340 5.770 4.860 5.280 13,930 -0.08(-1.49%)
Aug 15, 2019 5.384 5.600 5.340 5.360 2,993 -0.07(-1.29%)
Aug 14, 2019 6.096 6.096 5.340 5.430 9,018 +0.03(+0.48%)
Aug 13, 2019 5.800 5.800 5.400 5.404 2,424 -0.35(-6.02%)
Aug 12, 2019 5.480 5.950 5.340 5.750 6,170 +0.29(+5.23%)
Aug 09, 2019 4.980 6.196 4.900 5.464 15,995 +0.56(+11.51%)
Aug 08, 2019 6.300 6.600 4.204 4.900 34,790 -1.50(-23.44%)
Aug 07, 2019 7.000 7.000 6.200 6.400 3,766 +0.18(+2.96%)
Aug 06, 2019 6.612 6.612 6.216 6.216 1,188 -0.38(-5.82%)
Aug 05, 2019 6.330 7.000 6.020 6.600 8,474 +0.27(+4.27%)
Aug 02, 2019 6.366 6.660 6.200 6.330 1,575 +0.07(+1.12%)
Aug 01, 2019 7.004 7.166 6.168 6.260 12,354 -0.74(-10.62%)
Jul 31, 2019 7.530 7.530 6.614 7.004 5,223 +0.10(+1.48%)
Jul 30, 2019 7.218 7.254 6.900 6.902 3,061 -0.28(-3.85%)
Jul 29, 2019 7.500 7.800 6.744 7.178 3,285 -0.18(-2.47%)
Jul 26, 2019 6.980 7.540 6.908 7.360 8,035 +0.42(+5.99%)
Jul 25, 2019 6.528 6.978 6.454 6.944 2,389 +0.34(+5.21%)
Jul 24, 2019 6.400 6.600 6.400 6.600 4,816 -0.07(-1.02%)
Jul 23, 2019 6.440 6.780 6.420 6.668 2,883 +0.14(+2.11%)
Jul 22, 2019 6.758 6.772 6.406 6.530 5,132 -0.23(-3.37%)
Jul 19, 2019 6.580 6.980 6.360 6.758 5,070 +0.18(+2.71%)
Jul 18, 2019 6.444 6.600 6.320 6.580 6,829 +0.17(+2.68%)
Jul 17, 2019 6.700 6.720 6.380 6.408 7,534 -0.24(-3.61%)
Jul 16, 2019 6.952 6.952 6.420 6.648 8,924 -0.31(-4.40%)
Jul 15, 2019 7.360 7.560 6.500 6.954 8,105 -0.25(-3.42%)
Jul 12, 2019 7.200 7.400 7.200 7.200 2,955 -0.13(-1.77%)
Jul 11, 2019 7.600 7.600 7.020 7.330 2,840 -0.02(-0.27%)
Jul 10, 2019 7.002 7.580 7.002 7.350 5,502 +0.03(+0.35%)
Jul 09, 2019 7.380 7.380 7.200 7.324 2,569 -0.12(-1.64%)
Jul 08, 2019 7.600 7.600 7.314 7.446 7,044 -0.09(-1.14%)
Jul 05, 2019 7.000 7.600 7.000 7.532 20,640 +0.48(+6.87%)
Jul 03, 2019 7.600 7.600 6.904 7.048 21,195 -0.55(-7.26%)
Jul 02, 2019 8.000 8.200 7.600 7.600 9,514 -0.30(-3.80%)
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.