Opgen Inc (NQ: OPGN )

1.880 USD +0.020 (+1.08%)
Streaming Delayed Price Updated: 3:08 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 38.40 38.40 38.40 0 +0.00(+0.00%)
Aug 30, 2018 38.60 39.20 38.00 38.40 1,969 -0.20(-0.52%)
Aug 29, 2018 38.60 38.60 37.80 38.60 1,225 +0.20(+0.52%)
Aug 28, 2018 38.98 38.98 37.41 38.40 1,098 +1.20(+3.23%)
Aug 27, 2018 38.20 39.00 37.07 37.20 2,664 -1.00(-2.62%)
Aug 24, 2018 38.20 39.00 37.80 38.20 1,220 +0.60(+1.60%)
Aug 23, 2018 39.00 40.78 37.60 37.60 2,313 -1.40(-3.59%)
Aug 22, 2018 39.60 40.39 38.80 39.00 7,108 +0.20(+0.52%)
Aug 21, 2018 36.40 39.80 36.40 38.80 9,376 +2.40(+6.59%)
Aug 20, 2018 35.80 36.60 35.80 36.40 5,150 +0.80(+2.25%)
Aug 17, 2018 36.80 36.80 35.40 35.60 3,435 -0.30(-0.84%)
Aug 16, 2018 36.20 36.80 35.20 35.90 2,096 -0.10(-0.28%)
Aug 15, 2018 36.80 37.00 36.00 36.00 1,643 +0.00(+0.00%)
Aug 14, 2018 37.20 37.38 36.00 36.00 1,881 -0.20(-0.55%)
Aug 13, 2018 35.40 37.40 35.40 36.20 1,541 +0.80(+2.26%)
Aug 10, 2018 36.80 36.80 35.20 35.40 6,775 -1.40(-3.80%)
Aug 09, 2018 35.60 37.40 35.00 36.80 3,880 +1.60(+4.55%)
Aug 08, 2018 35.20 37.71 35.20 35.20 1,507 -0.80(-2.22%)
Aug 07, 2018 36.00 37.80 35.60 36.00 2,066 +0.60(+1.69%)
Aug 06, 2018 36.80 36.80 35.00 35.40 3,397 -1.60(-4.32%)
Aug 03, 2018 40.60 40.60 35.60 37.00 5,510 -2.20(-5.61%)
Aug 02, 2018 38.80 40.60 38.00 39.20 4,452 +1.00(+2.62%)
Aug 01, 2018 37.60 39.00 37.60 38.20 1,148 +0.60(+1.60%)
Jul 31, 2018 38.40 39.20 37.00 37.60 1,161 -0.20(-0.53%)
Jul 30, 2018 37.20 38.60 35.60 37.80 1,393 +0.80(+2.16%)
Jul 27, 2018 37.40 38.40 37.00 37.00 2,025 -0.60(-1.60%)
Jul 26, 2018 39.00 39.18 35.36 37.60 2,239 -1.20(-3.09%)
Jul 25, 2018 38.20 39.50 37.06 38.80 2,528 +0.80(+2.10%)
Jul 24, 2018 40.20 41.80 37.20 38.00 4,464 -2.35(-5.83%)
Jul 23, 2018 39.42 40.36 39.20 40.36 817 +0.76(+1.91%)
Jul 20, 2018 40.60 41.20 39.20 39.60 3,499 -0.60(-1.49%)
Jul 19, 2018 40.80 41.40 39.03 40.20 2,491 -1.60(-3.83%)
Jul 18, 2018 42.00 43.78 41.40 41.80 6,027 +0.00(+0.00%)
Jul 17, 2018 40.20 43.00 39.34 41.80 4,870 +1.20(+2.96%)
Jul 16, 2018 42.20 42.84 39.12 40.60 2,805 -0.60(-1.46%)
Jul 13, 2018 43.20 43.20 41.00 41.20 1,939 -1.00(-2.37%)
Jul 12, 2018 43.80 44.11 41.20 42.20 4,765 -1.80(-4.09%)
Jul 11, 2018 42.40 46.00 41.20 44.00 26,859 +2.80(+6.80%)
Jul 10, 2018 39.20 42.98 39.00 41.20 8,521 +2.40(+6.19%)
Jul 09, 2018 37.40 40.93 37.00 38.80 5,565 +1.20(+3.19%)
Jul 06, 2018 37.00 38.00 36.02 37.60 1,490 +0.60(+1.62%)
Jul 05, 2018 37.00 37.51 35.60 37.00 2,299 -0.20(-0.54%)
Jul 03, 2018 37.20 37.20 37.20 0 -0.40(-1.06%)
Jul 02, 2018 35.40 38.00 34.60 37.60 5,844 +2.00(+5.62%)
Jun 29, 2018 35.00 36.78 34.60 35.60 2,796 +0.80(+2.30%)
Jun 28, 2018 34.40 35.20 33.20 34.80 4,918 -0.40(-1.14%)
Jun 27, 2018 38.20 38.20 34.60 35.20 6,985 -2.60(-6.88%)
Jun 26, 2018 38.00 38.81 36.60 37.80 5,080 -1.00(-2.58%)
Jun 25, 2018 39.60 39.80 37.40 38.80 4,794 -0.60(-1.52%)
Jun 22, 2018 40.60 41.38 39.40 39.40 5,728 -1.60(-3.90%)
Jun 21, 2018 41.40 42.60 39.20 41.00 7,708 -0.20(-0.49%)
Jun 20, 2018 41.60 43.18 40.20 41.20 6,477 -0.40(-0.96%)
Jun 19, 2018 42.60 42.92 41.40 41.60 5,711 -1.00(-2.35%)
Jun 18, 2018 43.80 45.33 42.20 42.60 6,867 -2.20(-4.91%)
Jun 15, 2018 44.84 42.20 44.80 5,184 +1.60(+3.70%)
Jun 14, 2018 46.40 46.40 41.20 43.20 22,410 -2.80(-6.09%)
Jun 13, 2018 48.80 49.40 44.20 46.00 23,690 -3.40(-6.88%)
Jun 12, 2018 56.60 58.00 48.00 49.40 28,557 -6.60(-11.79%)
Jun 11, 2018 52.20 56.00 51.00 56.00 42,502 +4.60(+8.95%)
Jun 08, 2018 49.60 52.00 49.60 51.40 14,884 +1.60(+3.21%)
Jun 07, 2018 51.60 53.00 48.40 49.80 15,341 -1.80(-3.49%)
Jun 06, 2018 50.40 53.79 49.60 51.60 19,558 +0.80(+1.57%)
Jun 05, 2018 48.00 53.80 48.00 50.80 72,182 +3.40(+7.17%)
Jun 04, 2018 47.60 50.80 45.00 47.40 27,215 +2.00(+4.41%)
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.