Opgen Inc (NQ: OPGN )

0.3889 +0.0064 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 28.80 29.40 28.24 28.60 1,089 -0.61(-2.08%)
Feb 27, 2019 28.60 29.76 28.13 29.21 5,304 +0.41(+1.42%)
Feb 26, 2019 30.80 30.80 28.60 28.80 4,031 -1.20(-4.00%)
Feb 25, 2019 29.60 31.80 28.60 30.00 5,429 +0.90(+3.09%)
Feb 22, 2019 29.60 29.60 28.40 29.10 1,495 -0.10(-0.34%)
Feb 21, 2019 29.00 29.38 28.27 29.20 1,644 +0.40(+1.39%)
Feb 20, 2019 28.40 30.20 28.40 28.80 3,853 -0.80(-2.70%)
Feb 19, 2019 29.20 29.60 28.60 29.60 5,013 +1.00(+3.50%)
Feb 15, 2019 28.60 28.80 28.20 28.60 1,465 -0.20(-0.69%)
Feb 14, 2019 28.40 30.01 27.60 28.80 14,251 +1.00(+3.60%)
Feb 13, 2019 27.60 29.00 27.40 27.80 1,657 +0.10(+0.36%)
Feb 12, 2019 27.60 28.20 27.48 27.70 981 +0.10(+0.36%)
Feb 11, 2019 28.00 28.27 26.94 27.60 2,011 -0.80(-2.82%)
Feb 08, 2019 29.00 29.00 28.00 28.40 2,980 -0.40(-1.39%)
Feb 07, 2019 28.20 29.02 28.20 28.80 938 +0.34(+1.19%)
Feb 06, 2019 29.80 29.80 27.46 28.46 5,373 -1.34(-4.50%)
Feb 05, 2019 31.00 31.40 29.00 29.80 9,548 +1.60(+5.67%)
Feb 04, 2019 29.40 29.40 28.00 28.20 2,002 -0.80(-2.76%)
Feb 01, 2019 29.20 30.30 29.00 29.00 1,240 +0.40(+1.40%)
Jan 31, 2019 30.20 31.60 28.00 28.60 8,616 -1.38(-4.59%)
Jan 30, 2019 31.00 31.00 29.80 29.98 5,353 -0.22(-0.74%)
Jan 29, 2019 30.40 30.40 30.00 30.20 5,590 -0.40(-1.31%)
Jan 28, 2019 32.03 32.03 30.00 30.60 15,050 -0.20(-0.65%)
Jan 25, 2019 31.80 33.00 28.80 30.80 27,110 -1.00(-3.14%)
Jan 24, 2019 33.20 33.20 31.40 31.80 2,564 +0.20(+0.64%)
Jan 23, 2019 32.60 33.00 31.00 31.60 3,279 -0.00(-0.01%)
Jan 22, 2019 33.20 33.20 31.60 31.60 3,105 -2.40(-7.06%)
Jan 18, 2019 33.80 34.60 33.00 34.00 1,650 +0.20(+0.59%)
Jan 17, 2019 34.40 35.20 33.80 33.80 5,095 -0.40(-1.17%)
Jan 16, 2019 34.40 34.90 34.00 34.20 4,273 -0.80(-2.29%)
Jan 15, 2019 35.20 36.20 32.80 35.00 12,933 +1.60(+4.79%)
Jan 14, 2019 34.80 35.80 32.60 33.40 7,891 -1.20(-3.47%)
Jan 11, 2019 35.80 36.00 34.40 34.60 4,095 -1.40(-3.89%)
Jan 10, 2019 33.40 37.94 33.00 36.00 14,164 +1.80(+5.26%)
Jan 09, 2019 29.20 40.60 29.20 34.20 52,780 +5.00(+17.12%)
Jan 08, 2019 30.00 30.00 28.20 29.20 8,446 +0.00(+0.00%)
Jan 07, 2019 29.00 29.20 28.20 29.20 4,263 +0.60(+2.10%)
Jan 04, 2019 28.20 29.00 26.20 28.60 4,115 +1.00(+3.62%)
Jan 03, 2019 28.60 28.60 26.20 27.60 2,408 -1.07(-3.73%)
Jan 02, 2019 26.00 29.20 25.60 28.67 5,737 +2.67(+10.27%)
Dec 31, 2018 25.60 26.60 24.80 26.00 13,085 +0.80(+3.17%)
Dec 28, 2018 21.00 26.00 20.60 25.20 23,615 +4.40(+21.15%)
Dec 27, 2018 20.80 21.20 20.60 20.80 5,697 +0.00(+0.00%)
Dec 26, 2018 21.00 21.20 19.60 20.80 2,334 -0.20(-0.95%)
Dec 24, 2018 19.20 21.00 18.00 21.00 4,415 +0.40(+1.94%)
Dec 21, 2018 18.00 20.60 17.60 20.60 8,105 +1.69(+8.93%)
Dec 20, 2018 18.60 21.40 16.82 18.91 13,290 +0.57(+3.12%)
Dec 19, 2018 18.90 19.40 15.60 18.34 19,833 +0.34(+1.89%)
Dec 18, 2018 21.80 22.00 15.20 18.00 17,351 -3.80(-17.43%)
Dec 17, 2018 20.00 21.80 19.00 21.80 11,202 +2.60(+13.54%)
Dec 14, 2018 18.60 21.60 18.60 19.20 12,400 +0.40(+2.13%)
Dec 13, 2018 19.20 20.31 18.70 18.80 2,706 -0.14(-0.74%)
Dec 12, 2018 19.40 20.00 18.25 18.94 5,148 -1.06(-5.30%)
Dec 11, 2018 20.00 20.60 18.31 20.00 2,647 +0.40(+2.04%)
Dec 10, 2018 21.20 21.52 19.40 19.60 6,317 -1.40(-6.67%)
Dec 07, 2018 21.00 23.00 20.80 21.00 3,465 +0.00(+0.00%)
Dec 06, 2018 21.80 22.40 20.40 21.00 3,501 -0.70(-3.23%)
Dec 04, 2018 22.00 26.80 21.20 21.70 45,955 -0.20(-0.91%)
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.