Opgen Inc (NQ: OPGN )

1.495 USD +0.015 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.120 8.180 7.700 7.854 20,965 -0.35(-4.22%)
Jun 27, 2019 8.200 8.600 8.000 8.200 16,647 +0.14(+1.71%)
Jun 26, 2019 8.400 8.596 7.800 8.062 16,103 -0.31(-3.66%)
Jun 25, 2019 8.424 8.582 8.034 8.368 8,482 -0.41(-4.65%)
Jun 24, 2019 9.100 9.100 8.400 8.776 20,358 -0.32(-3.56%)
Jun 21, 2019 8.600 9.398 8.400 9.100 39,045 +0.30(+3.41%)
Jun 20, 2019 8.400 9.400 8.000 8.800 64,356 +0.85(+10.64%)
Jun 19, 2019 8.000 8.000 7.620 7.954 17,028 +0.01(+0.13%)
Jun 18, 2019 8.200 8.200 7.400 7.944 16,698 -0.45(-5.41%)
Jun 17, 2019 8.500 8.680 8.200 8.398 23,777 -0.80(-8.72%)
Jun 14, 2019 8.600 9.200 8.000 9.200 74,295 +0.08(+0.86%)
Jun 13, 2019 13.60 15.20 8.900 9.122 805,689 +0.66(+7.85%)
Jun 12, 2019 8.780 8.900 8.024 8.458 6,329 -0.22(-2.58%)
Jun 11, 2019 8.800 9.068 8.000 8.682 2,866 +0.04(+0.51%)
Jun 10, 2019 8.690 8.838 8.200 8.638 2,371 +0.21(+2.54%)
Jun 07, 2019 8.400 9.092 8.304 8.424 3,125 +0.16(+1.99%)
Jun 06, 2019 8.700 8.844 8.012 8.260 3,530 -0.54(-6.14%)
Jun 05, 2019 9.000 9.000 8.600 8.800 5,016 -0.15(-1.72%)
Jun 04, 2019 8.976 9.006 8.800 8.954 3,375 -0.02(-0.27%)
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.