Opgen Inc (NQ: OPGN )

0.4023 +0.0323 (+8.73%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.60 10.60 9.754 10.20 2,618 +0.20(+1.98%)
Apr 29, 2019 10.60 10.68 7.200 10.00 33,294 -0.65(-6.09%)
Apr 26, 2019 10.60 10.86 10.52 10.65 3,415 +0.05(+0.45%)
Apr 25, 2019 10.80 11.00 10.40 10.60 17,067 -0.24(-2.21%)
Apr 24, 2019 11.00 11.00 10.80 10.84 7,338 -0.16(-1.45%)
Apr 23, 2019 11.20 11.40 10.80 11.00 8,307 -0.06(-0.54%)
Apr 22, 2019 11.24 11.62 11.02 11.06 5,829 -0.18(-1.60%)
Apr 18, 2019 11.40 11.50 11.00 11.24 5,615 +0.04(+0.36%)
Apr 17, 2019 11.68 11.90 11.20 11.20 9,151 -0.48(-4.08%)
Apr 16, 2019 11.38 11.76 11.20 11.68 13,984 +0.28(+2.46%)
Apr 15, 2019 11.91 12.10 11.10 11.40 17,506 -0.31(-2.61%)
Apr 12, 2019 12.00 12.00 11.70 11.70 7,955 -0.30(-2.48%)
Apr 11, 2019 12.00 12.00 11.80 12.00 12,220 +0.20(+1.69%)
Apr 10, 2019 11.60 12.00 11.40 11.80 23,696 +0.14(+1.20%)
Apr 09, 2019 11.99 12.10 11.47 11.66 13,691 -0.34(-2.82%)
Apr 08, 2019 12.16 12.16 11.60 12.00 20,848 +0.44(+3.79%)
Apr 05, 2019 11.69 11.78 11.44 11.56 13,400 -0.19(-1.65%)
Apr 04, 2019 11.86 11.95 11.42 11.75 13,050 -0.03(-0.24%)
Apr 03, 2019 12.40 12.40 11.50 11.78 52,210 -0.22(-1.80%)
Apr 02, 2019 12.40 12.40 11.80 12.00 30,083 -0.20(-1.66%)
Apr 01, 2019 12.80 12.80 12.00 12.20 26,082 +0.12(+0.99%)
Mar 29, 2019 12.20 12.38 12.00 12.08 40,295 +0.14(+1.17%)
Mar 28, 2019 11.40 12.16 11.23 11.94 33,248 +0.64(+5.66%)
Mar 27, 2019 11.28 11.64 10.90 11.30 81,444 -0.10(-0.88%)
Mar 26, 2019 10.80 11.60 10.60 11.40 237,732 -6.20(-35.23%)
Mar 25, 2019 18.10 20.80 17.60 17.60 46,213 +0.40(+2.33%)
Mar 22, 2019 19.60 19.60 17.20 17.20 6,720 -2.40(-12.24%)
Mar 21, 2019 19.00 21.00 18.60 19.60 6,389 -1.40(-6.66%)
Mar 20, 2019 22.00 22.00 21.00 21.00 3,669 -1.00(-4.55%)
Mar 19, 2019 24.20 25.10 21.60 22.00 5,383 -2.20(-9.09%)
Mar 18, 2019 25.00 25.38 23.80 24.20 1,419 +0.20(+0.83%)
Mar 15, 2019 23.80 24.98 23.80 24.00 740 +0.20(+0.84%)
Mar 14, 2019 24.40 24.51 23.40 23.80 2,047 -0.60(-2.46%)
Mar 13, 2019 25.40 25.60 23.60 24.40 3,401 -1.40(-5.43%)
Mar 12, 2019 24.60 25.80 24.60 25.80 2,172 +0.40(+1.57%)
Mar 11, 2019 24.40 25.40 23.80 25.40 902 +0.00(+0.00%)
Mar 08, 2019 24.00 25.80 23.40 25.40 1,395 +1.24(+5.12%)
Mar 07, 2019 26.40 27.16 24.00 24.16 3,784 -2.04(-7.78%)
Mar 06, 2019 27.20 28.00 26.20 26.20 1,418 -0.82(-3.03%)
Mar 05, 2019 27.00 27.80 27.00 27.02 1,228 +0.22(+0.82%)
Mar 04, 2019 27.60 28.00 25.50 26.80 3,257 -2.80(-9.46%)
Mar 01, 2019 28.80 29.60 27.60 29.60 2,385 +1.00(+3.50%)
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%)
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.