Opgen Inc (NQ: OPGN )

3.010 USD -0.040 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 42.80 46.63 42.40 45.40 10,781 +2.60(+6.07%)
May 31, 2018 44.00 45.00 42.00 42.80 7,922 +0.00(+0.00%)
May 30, 2018 45.00 46.58 41.00 42.80 20,323 -2.00(-4.46%)
May 29, 2018 42.00 48.60 40.40 44.80 56,963 +2.20(+5.16%)
May 25, 2018 42.60 42.60 42.60 0 +4.40(+11.52%)
May 24, 2018 38.20 40.40 37.01 38.20 20,951 +1.60(+4.37%)
May 23, 2018 34.80 39.00 34.42 36.60 43,887 +1.70(+4.87%)
May 22, 2018 35.60 35.80 34.80 34.90 6,301 -0.70(-1.97%)
May 21, 2018 35.40 36.00 34.80 35.60 3,214 +0.20(+0.56%)
May 18, 2018 36.20 37.00 35.20 35.40 4,884 -0.60(-1.67%)
May 17, 2018 37.00 37.40 36.00 36.00 3,873 -1.20(-3.23%)
May 16, 2018 35.40 37.60 35.00 37.20 6,131 +1.80(+5.08%)
May 15, 2018 35.20 35.80 34.40 35.40 3,672 +0.20(+0.57%)
May 14, 2018 36.00 36.40 34.60 35.20 6,391 -0.80(-2.22%)
May 11, 2018 36.62 36.86 35.40 36.00 14,572 -1.40(-3.74%)
May 10, 2018 36.60 38.79 36.00 37.40 10,506 +0.67(+1.84%)
May 09, 2018 39.00 39.02 35.80 36.73 10,746 -1.27(-3.35%)
May 08, 2018 40.20 40.20 37.22 38.00 7,889 -1.80(-4.52%)
May 07, 2018 40.80 41.98 38.80 39.80 7,636 -1.20(-2.93%)
May 04, 2018 41.20 43.00 40.00 41.00 8,366 -0.40(-0.97%)
May 03, 2018 43.20 43.20 38.62 41.40 14,354 -1.00(-2.36%)
May 02, 2018 36.80 43.00 36.22 42.40 36,592 +5.60(+15.22%)
May 01, 2018 37.60 39.58 35.60 36.80 12,509 -0.40(-1.08%)
Apr 30, 2018 37.40 38.60 36.00 37.20 16,594 -0.40(-1.06%)
Apr 27, 2018 38.20 39.23 37.40 37.60 10,461 -0.80(-2.08%)
Apr 26, 2018 41.00 41.00 38.40 38.40 11,648 -1.60(-4.00%)
Apr 25, 2018 38.40 41.00 37.00 40.00 11,425 +2.00(+5.26%)
Apr 24, 2018 40.80 42.46 37.20 38.00 34,402 -3.00(-7.32%)
Apr 23, 2018 42.20 42.98 39.40 41.00 10,205 +0.00(+0.00%)
Apr 20, 2018 42.00 45.16 39.00 41.00 52,216 -2.60(-5.96%)
Apr 19, 2018 47.00 55.80 41.62 43.60 726,287 +1.80(+4.31%)
Apr 18, 2018 41.20 42.40 39.61 41.80 2,746 +0.40(+0.97%)
Apr 17, 2018 39.60 48.80 37.80 41.40 39,431 +2.60(+6.70%)
Apr 16, 2018 39.00 39.00 37.70 38.80 2,415 +0.60(+1.57%)
Apr 13, 2018 37.22 38.20 36.22 38.20 2,042 +0.80(+2.14%)
Apr 12, 2018 38.40 42.00 35.60 37.40 11,731 -0.20(-0.53%)
Apr 11, 2018 37.40 37.60 35.01 37.60 1,789 +0.40(+1.08%)
Apr 10, 2018 38.40 38.40 36.10 37.20 2,920 +0.20(+0.54%)
Apr 09, 2018 38.80 38.80 36.20 37.00 1,653 -1.20(-3.14%)
Apr 06, 2018 38.40 39.99 36.20 38.20 5,653 -0.60(-1.55%)
Apr 05, 2018 36.80 40.20 34.00 38.80 10,732 +3.00(+8.38%)
Apr 04, 2018 32.60 36.20 32.40 35.80 5,274 +3.20(+9.82%)
Apr 03, 2018 33.80 34.60 32.60 32.60 2,373 -1.00(-2.98%)
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.