Opgen Inc (NQ: OPGN )

0.9629 USD -0.0171 (-1.74%)
Streaming Delayed Price Updated: 11:48 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.200 1.240 1.161 1.210 128,400 -0.01(-0.82%)
Nov 27, 2019 1.150 1.260 1.140 1.220 379,400 +0.07(+6.09%)
Nov 26, 2019 1.250 1.250 1.140 1.150 186,631 -0.09(-7.26%)
Nov 25, 2019 1.290 1.290 1.160 1.240 406,360 -0.03(-2.36%)
Nov 22, 2019 1.040 1.310 1.025 1.270 1,243,700 +0.23(+22.12%)
Nov 21, 2019 1.000 1.070 0.9600 1.040 140,896 +0.02(+1.96%)
Nov 20, 2019 1.000 1.060 0.9700 1.020 182,481 -0.04(-3.77%)
Nov 19, 2019 1.130 1.130 1.020 1.060 232,092 -0.05(-4.50%)
Nov 18, 2019 1.090 1.150 1.040 1.110 383,887 +0.04(+3.74%)
Nov 15, 2019 1.050 1.070 0.9200 1.070 633,700 +0.04(+3.88%)
Nov 14, 2019 1.120 1.120 1.000 1.030 399,805 -0.09(-8.04%)
Nov 13, 2019 1.180 1.210 1.110 1.120 378,153 -0.08(-6.67%)
Nov 12, 2019 1.320 1.450 1.210 1.200 949,223 -0.12(-9.09%)
Nov 11, 2019 1.260 1.420 1.200 1.320 790,228 +0.06(+4.76%)
Nov 08, 2019 1.230 1.321 1.230 1.260 196,300 -0.06(-4.55%)
Nov 07, 2019 1.190 1.380 1.150 1.320 969,846 +0.00(+0.00%)
Nov 06, 2019 1.280 1.330 1.250 1.320 398,468 +0.05(+3.94%)
Nov 05, 2019 1.350 1.350 1.260 1.270 433,077 -0.09(-6.62%)
Nov 04, 2019 1.400 1.420 1.330 1.360 397,295 +0.00(+0.00%)
Nov 01, 2019 1.370 1.430 1.320 1.360 425,400 +0.04(+3.03%)
Oct 31, 2019 1.360 1.470 1.260 1.320 773,730 -0.04(-2.94%)
Oct 30, 2019 1.450 1.490 1.350 1.360 543,381 -0.12(-8.11%)
Oct 29, 2019 1.610 1.630 1.430 1.480 690,526 -0.13(-8.07%)
Oct 28, 2019 1.550 1.690 1.480 1.610 1,002,377 +0.07(+4.21%)
Oct 25, 2019 1.670 1.680 1.350 1.545 1,093,800 -0.09(-5.79%)
Oct 24, 2019 1.650 1.780 1.600 1.640 7,278,238 -2.02(-55.19%)
Oct 23, 2019 5.390 7.050 3.260 3.660 4,610,733 -2.24(-37.97%)
Oct 22, 2019 6.120 6.770 5.550 5.900 165,758 -0.35(-5.60%)
Oct 21, 2019 6.390 7.285 6.020 6.250 111,421 -0.07(-1.03%)
Oct 18, 2019 5.940 6.340 5.850 6.315 16,500 +0.49(+8.32%)
Oct 17, 2019 6.190 6.280 5.550 5.830 59,914 -0.16(-2.67%)
Oct 16, 2019 6.310 6.749 5.870 5.990 78,686 -0.21(-3.39%)
Oct 15, 2019 6.850 7.300 6.091 6.200 241,466 -0.98(-13.65%)
Oct 14, 2019 6.710 8.330 6.010 7.180 92,232 +0.41(+6.06%)
Oct 11, 2019 6.590 6.800 6.010 6.770 29,500 +0.25(+3.83%)
Oct 10, 2019 6.510 6.540 6.152 6.520 17,389 -0.03(-0.40%)
Oct 09, 2019 6.600 6.881 6.440 6.546 9,408 -0.08(-1.26%)
Oct 08, 2019 6.690 6.740 6.440 6.630 3,349 -0.06(-0.90%)
Oct 07, 2019 6.910 7.290 6.560 6.690 29,505 -0.21(-3.04%)
Oct 04, 2019 6.640 7.030 6.550 6.900 4,800 -0.17(-2.40%)
Oct 03, 2019 6.890 7.270 6.890 7.070 4,727 +0.23(+3.36%)
Oct 02, 2019 7.110 7.200 6.830 6.840 8,438 -0.18(-2.56%)
Oct 01, 2019 7.020 7.370 6.946 7.020 4,302 -0.06(-0.85%)
Sep 30, 2019 7.180 7.390 7.030 7.080 13,836 -0.16(-2.21%)
Sep 27, 2019 6.830 7.660 6.826 7.240 26,100 +0.35(+5.08%)
Sep 26, 2019 7.390 7.510 6.740 6.890 18,833 -0.36(-4.99%)
Sep 25, 2019 7.000 7.543 6.884 7.252 17,071 -0.39(-5.08%)
Sep 24, 2019 7.410 7.649 6.830 7.640 58,493 +0.34(+4.66%)
Sep 23, 2019 7.230 7.720 6.440 7.300 102,532 +0.42(+6.10%)
Sep 20, 2019 6.730 6.910 6.390 6.880 107,800 +0.18(+2.69%)
Sep 19, 2019 6.970 7.280 6.670 6.700 22,260 -0.21(-3.04%)
Sep 18, 2019 7.230 7.600 6.900 6.910 59,458 -0.15(-2.12%)
Sep 17, 2019 7.060 7.410 6.793 7.060 33,596 -0.03(-0.42%)
Sep 16, 2019 7.940 8.460 7.075 7.090 128,559 -0.91(-11.38%)
Sep 13, 2019 6.640 9.120 6.640 8.000 601,300 +1.41(+21.40%)
Sep 12, 2019 7.740 7.740 6.480 6.590 34,021 -0.59(-8.22%)
Sep 11, 2019 6.250 7.310 6.250 7.180 76,055 +0.89(+14.15%)
Sep 10, 2019 6.540 6.550 6.000 6.290 78,822 -0.35(-5.27%)
Sep 09, 2019 7.260 7.350 6.500 6.640 120,455 -0.36(-5.14%)
Sep 06, 2019 7.500 7.800 6.710 7.000 289,900 -0.68(-8.85%)
Sep 05, 2019 7.900 8.800 7.300 7.680 838,359 -0.34(-4.24%)
Sep 04, 2019 10.30 12.80 7.830 8.020 11,984,106 +1.50(+23.01%)
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.