Opgen Inc (NQ: OPGN )

0.3870 -0.0019 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.240 2.310 2.210 2.290 294,766 +0.01(+0.44%)
Apr 29, 2020 2.280 2.340 2.250 2.280 361,039 -0.03(-1.30%)
Apr 28, 2020 2.450 2.450 2.250 2.310 401,125 -0.08(-3.35%)
Apr 27, 2020 2.230 2.490 2.230 2.390 982,446 +0.18(+8.14%)
Apr 24, 2020 2.150 2.260 2.060 2.210 909,200 +0.06(+2.79%)
Apr 23, 2020 2.250 2.270 2.090 2.150 936,365 -0.06(-2.71%)
Apr 22, 2020 2.270 2.290 2.200 2.210 419,033 -0.04(-1.78%)
Apr 21, 2020 2.340 2.390 2.160 2.250 883,017 -0.05(-2.17%)
Apr 20, 2020 2.490 2.520 2.200 2.300 1,214,283 -0.14(-5.74%)
Apr 17, 2020 2.540 2.615 2.360 2.440 1,537,800 -0.15(-5.79%)
Apr 16, 2020 2.390 2.780 2.300 2.590 2,084,659 +0.29(+12.61%)
Apr 15, 2020 2.300 2.380 2.160 2.300 420,296 -0.04(-1.71%)
Apr 14, 2020 2.390 2.460 2.200 2.340 937,015 -0.05(-2.09%)
Apr 13, 2020 2.130 2.580 2.130 2.390 925,641 +0.20(+9.13%)
Apr 09, 2020 2.210 2.240 2.060 2.190 699,300 -0.02(-0.90%)
Apr 08, 2020 2.150 2.240 2.100 2.210 431,020 +0.05(+2.31%)
Apr 07, 2020 2.300 2.300 2.050 2.160 862,212 -0.16(-6.90%)
Apr 06, 2020 2.470 2.500 2.240 2.320 694,708 -0.16(-6.45%)
Apr 03, 2020 2.550 2.670 2.480 2.480 889,700 -0.09(-3.50%)
Apr 02, 2020 2.500 2.690 2.440 2.570 1,264,550 +0.18(+7.53%)
Apr 01, 2020 2.370 2.450 2.330 2.390 492,715 -0.16(-6.27%)
Mar 31, 2020 2.700 2.700 2.350 2.550 1,141,558 -0.15(-5.56%)
Mar 30, 2020 3.020 3.290 2.660 2.700 2,760,954 -0.24(-8.16%)
Mar 27, 2020 2.870 2.990 2.790 2.940 1,335,900 +0.18(+6.52%)
Mar 26, 2020 2.700 3.050 2.660 2.760 1,977,402 +0.04(+1.47%)
Mar 25, 2020 3.090 3.090 2.660 2.720 1,342,541 -0.27(-9.03%)
Mar 24, 2020 3.190 3.250 2.800 2.990 1,651,478 -0.14(-4.47%)
Mar 23, 2020 2.970 3.200 2.900 3.130 1,466,029 +0.15(+5.03%)
Mar 20, 2020 2.980 3.220 2.720 2.980 1,998,200 +0.12(+4.20%)
Mar 19, 2020 2.700 3.300 2.700 2.860 2,023,033 +0.20(+7.52%)
Mar 18, 2020 2.970 3.120 2.400 2.660 3,279,579 -0.53(-16.61%)
Mar 17, 2020 3.880 4.880 2.830 3.190 11,297,754 -0.85(-21.04%)
Mar 16, 2020 3.420 5.760 2.930 4.040 51,883,444 +2.03(+101.00%)
Mar 13, 2020 1.980 2.150 1.750 2.010 969,700 +0.10(+5.24%)
Mar 12, 2020 1.750 2.010 1.520 1.910 1,322,416 -0.16(-7.73%)
Mar 11, 2020 2.150 2.300 2.050 2.070 1,325,259 -0.21(-9.21%)
Mar 10, 2020 3.150 3.590 2.080 2.280 5,537,289 -0.40(-14.93%)
Mar 09, 2020 3.150 3.150 2.490 2.680 1,425,416 -0.36(-11.84%)
Mar 06, 2020 3.150 3.190 2.770 3.040 1,936,100 -0.11(-3.49%)
Mar 05, 2020 3.310 3.340 3.070 3.150 1,820,664 -0.06(-1.87%)
Mar 04, 2020 3.650 3.800 3.120 3.210 3,112,457 -0.71(-18.11%)
Mar 03, 2020 3.290 4.000 2.460 3.920 4,577,818 +0.51(+14.96%)
Mar 02, 2020 3.630 3.830 3.060 3.410 4,505,156 +0.02(+0.59%)
Feb 28, 2020 3.150 4.200 2.650 3.390 17,771,000 +1.35(+66.18%)
Feb 27, 2020 1.750 2.100 1.520 2.040 7,534,785 +0.55(+36.91%)
Feb 26, 2020 1.460 1.560 1.450 1.490 344,932 +0.00(+0.00%)
Feb 25, 2020 1.650 1.650 1.450 1.490 452,836 -0.15(-9.15%)
Feb 24, 2020 1.600 1.720 1.540 1.640 623,048 +0.02(+1.23%)
Feb 21, 2020 1.810 1.810 1.550 1.620 557,800 -0.08(-4.71%)
Feb 20, 2020 1.860 1.900 1.640 1.700 1,496,450 -0.05(-2.86%)
Feb 19, 2020 1.700 1.770 1.660 1.750 1,545,245 +0.05(+2.94%)
Feb 18, 2020 1.740 1.740 1.610 1.700 214,693 +0.07(+4.29%)
Feb 14, 2020 1.670 1.684 1.610 1.630 202,900 -0.04(-2.40%)
Feb 13, 2020 1.670 1.720 1.650 1.670 196,450 -0.03(-1.76%)
Feb 12, 2020 1.760 1.800 1.670 1.700 582,206 -0.08(-4.49%)
Feb 11, 2020 1.770 1.850 1.760 1.780 211,909 +0.02(+1.14%)
Feb 10, 2020 1.880 1.900 1.740 1.760 350,803 -0.06(-3.30%)
Feb 07, 2020 1.720 1.870 1.700 1.820 573,800 +0.10(+5.81%)
Feb 06, 2020 1.800 1.830 1.700 1.720 698,734 -0.19(-9.95%)
Feb 05, 2020 1.810 2.029 1.810 1.910 1,058,105 +0.11(+6.11%)
Feb 04, 2020 2.190 2.230 1.770 1.800 2,648,809 -0.47(-20.70%)
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.