Opgen Inc (NQ: OPGN )

Date	Open	High	Low	Close	Volume	Change (%)
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	2,216,075	-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	538,971	+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%)
May 03, 2021	2.270	2.400	2.220	2.360	742,192	+0.06(+2.61%)
Apr 30, 2021	2.340	2.400	2.290	2.300	567,900	-0.06(-2.54%)
Apr 29, 2021	2.470	2.470	2.310	2.360	778,436	-0.07(-2.88%)
Apr 28, 2021	2.390	2.470	2.340	2.430	702,799	+0.00(+0.00%)
Apr 27, 2021	2.330	2.480	2.280	2.430	3,236,917	+0.13(+5.65%)
Apr 26, 2021	2.160	2.320	2.120	2.300	1,117,488	+0.13(+5.99%)
Apr 23, 2021	2.270	2.310	2.140	2.170	1,477,800	-0.12(-5.24%)
Apr 22, 2021	2.380	2.390	2.260	2.290	677,125	-0.09(-3.78%)
Apr 21, 2021	2.250	2.380	2.230	2.380	533,417	+0.10(+4.39%)
Apr 20, 2021	2.340	2.360	2.220	2.280	620,964	-0.10(-4.20%)
Apr 19, 2021	2.230	2.400	2.200	2.380	1,080,261	+0.10(+4.39%)
Apr 16, 2021	2.300	2.330	2.190	2.280	1,476,100	-0.04(-1.72%)
Apr 15, 2021	2.540	2.600	2.320	2.320	1,592,345	-0.21(-8.30%)
Apr 14, 2021	2.570	2.620	2.500	2.530	866,794	-0.03(-1.17%)
Apr 13, 2021	2.520	2.590	2.470	2.560	732,865	+0.00(+0.00%)
Apr 12, 2021	2.672	2.672	2.530	2.560	1,426,906	-0.11(-4.12%)
Apr 09, 2021	2.650	2.700	2.615	2.670	549,200	-0.05(-1.84%)
Apr 08, 2021	2.720	2.730	2.600	2.720	630,283	+0.04(+1.49%)
Apr 07, 2021	2.650	2.770	2.610	2.680	987,466	+0.00(+0.00%)
Apr 06, 2021	2.780	2.780	2.610	2.680	1,145,652	-0.12(-4.29%)
Apr 05, 2021	2.580	2.810	2.530	2.800	1,900,429	+0.25(+9.80%)

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.