Opgen Inc (NQ: OPGN )

2.470 USD +0.110 (+4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 2.500 2.550 2.440 2.550 1,437,700 +0.05(+2.00%)
Mar 31, 2021 2.520 2.620 2.480 2.500 2,344,356 -0.01(-0.40%)
Mar 30, 2021 2.570 2.600 2.440 2.510 2,472,680 -0.15(-5.64%)
Mar 29, 2021 2.820 2.850 2.600 2.660 1,812,144 -0.09(-3.27%)
Mar 26, 2021 2.830 2.910 2.670 2.750 2,398,700 +0.05(+1.85%)
Mar 25, 2021 2.670 2.790 2.550 2.700 2,161,872 -0.02(-0.74%)
Mar 24, 2021 2.970 2.990 2.650 2.720 2,783,694 -0.23(-7.80%)
Mar 23, 2021 3.000 3.130 2.850 2.950 4,124,555 -0.12(-3.91%)
Mar 22, 2021 2.900 3.100 2.850 3.070 4,658,067 +0.13(+4.42%)
Mar 19, 2021 2.850 2.950 2.770 2.940 3,240,400 +0.11(+3.89%)
Mar 18, 2021 2.880 2.960 2.780 2.830 3,028,475 -0.09(-3.08%)
Mar 17, 2021 2.850 2.980 2.820 2.920 3,676,784 +0.03(+1.04%)
Mar 16, 2021 3.010 3.180 2.840 2.890 4,890,407 -0.10(-3.34%)
Mar 15, 2021 2.970 3.240 2.900 2.990 6,246,997 +0.05(+1.70%)
Mar 12, 2021 2.890 3.070 2.840 2.940 4,841,800 -0.12(-3.92%)
Mar 11, 2021 2.920 3.260 2.840 3.060 9,431,705 +0.18(+6.25%)
Mar 10, 2021 2.780 2.920 2.630 2.880 15,725,466 -0.17(-5.57%)
Mar 09, 2021 3.390 3.680 2.830 3.050 75,835,707 +0.37(+13.81%)
Mar 08, 2021 2.250 4.050 2.210 2.680 372,795,052 +0.72(+36.73%)
Mar 05, 2021 1.870 2.050 1.630 1.960 6,162,500 +0.16(+8.89%)
Mar 04, 2021 1.960 1.970 1.710 1.800 6,381,694 -0.11(-5.76%)
Mar 03, 2021 2.120 2.130 1.880 1.910 4,450,558 -0.15(-7.28%)
Mar 02, 2021 2.190 2.350 2.030 2.060 7,284,377 -0.13(-5.94%)
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.