Opgen Inc (NQ: OPGN )

0.5328 -0.0312 (-5.53%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.