Opgen Inc (NQ: OPGN )

0.4802 +0.0002 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.160 2.190 2.090 2.120 1,389,168 +0.00(+0.00%)
Sep 29, 2020 2.110 2.150 2.060 2.120 712,682 -0.08(-3.64%)
Sep 28, 2020 2.160 2.280 2.090 2.200 3,792,765 +0.14(+6.80%)
Sep 25, 2020 2.070 2.090 2.020 2.060 309,900 -0.01(-0.48%)
Sep 24, 2020 1.970 2.090 1.900 2.070 1,065,844 +0.04(+1.97%)
Sep 23, 2020 2.140 2.140 2.010 2.030 696,631 -0.09(-4.25%)
Sep 22, 2020 2.150 2.160 2.060 2.120 814,742 -0.03(-1.40%)
Sep 21, 2020 2.140 2.190 2.110 2.150 690,092 -0.02(-0.92%)
Sep 18, 2020 2.150 2.200 2.140 2.170 430,300 +0.03(+1.40%)
Sep 17, 2020 2.160 2.240 2.130 2.140 1,273,683 -0.04(-1.83%)
Sep 16, 2020 2.190 2.200 2.160 2.180 483,967 +0.00(+0.00%)
Sep 15, 2020 2.160 2.190 2.130 2.180 600,620 +0.00(+0.00%)
Sep 14, 2020 2.160 2.200 2.120 2.180 709,547 +0.01(+0.46%)
Sep 11, 2020 2.210 2.210 2.120 2.170 693,900 -0.04(-1.81%)
Sep 10, 2020 2.150 2.290 2.120 2.210 1,932,608 +0.05(+2.31%)
Sep 09, 2020 2.160 2.190 2.130 2.160 619,105 +0.02(+0.93%)
Sep 08, 2020 2.190 2.190 2.110 2.140 871,171 -0.08(-3.60%)
Sep 04, 2020 2.110 2.240 2.100 2.220 1,449,400 +0.07(+3.26%)
Sep 03, 2020 2.170 2.230 2.110 2.150 890,017 -0.06(-2.71%)
Sep 02, 2020 2.130 2.250 2.100 2.210 1,125,667 +0.10(+4.74%)
Sep 01, 2020 2.120 2.190 2.100 2.110 768,900 -0.02(-0.94%)
Aug 31, 2020 2.210 2.240 2.120 2.130 921,166 -0.08(-3.62%)
Aug 28, 2020 2.240 2.330 2.190 2.210 834,500 -0.05(-2.21%)
Aug 27, 2020 2.280 2.290 2.170 2.260 1,197,555 -0.04(-1.74%)
Aug 26, 2020 2.270 2.360 2.270 2.300 764,466 -0.01(-0.43%)
Aug 25, 2020 2.230 2.340 2.190 2.310 987,217 +0.07(+3.12%)
Aug 24, 2020 2.500 2.510 2.200 2.240 3,154,436 -0.36(-13.85%)
Aug 21, 2020 2.510 2.730 2.340 2.600 6,425,700 -0.07(-2.62%)
Aug 20, 2020 3.550 3.550 2.530 2.670 104,639,528 +0.62(+30.24%)
Aug 19, 2020 2.090 2.180 2.030 2.050 2,384,679 -0.02(-0.97%)
Aug 18, 2020 2.120 2.170 2.010 2.070 1,814,151 -0.05(-2.36%)
Aug 17, 2020 2.220 2.220 2.090 2.120 2,054,391 -0.09(-4.07%)
Aug 14, 2020 2.270 2.380 2.200 2.210 1,942,500 -0.08(-3.49%)
Aug 13, 2020 2.460 2.490 2.200 2.290 4,396,132 -0.32(-12.26%)
Aug 12, 2020 2.520 2.860 2.470 2.610 4,599,825 +0.05(+1.95%)
Aug 11, 2020 3.180 3.190 2.540 2.560 6,468,319 -0.58(-18.47%)
Aug 10, 2020 3.740 3.760 3.110 3.140 16,054,290 -0.23(-6.82%)
Aug 07, 2020 2.490 4.440 2.150 3.370 209,952,896 +1.16(+52.49%)
Aug 06, 2020 2.350 2.380 2.200 2.210 979,473 -0.14(-5.96%)
Aug 05, 2020 2.250 2.390 2.240 2.350 1,291,316 +0.13(+5.86%)
Aug 04, 2020 2.170 2.240 2.150 2.220 1,165,371 +0.06(+2.78%)
Aug 03, 2020 2.180 2.330 2.140 2.160 2,087,903 +0.00(+0.00%)
Jul 31, 2020 2.260 2.260 2.150 2.160 1,191,500 -0.10(-4.42%)
Jul 30, 2020 2.160 2.320 2.080 2.260 2,027,539 +0.10(+4.63%)
Jul 29, 2020 2.100 2.240 2.080 2.160 1,908,269 +0.06(+2.86%)
Jul 28, 2020 2.150 2.230 2.070 2.100 2,056,971 -0.07(-3.23%)
Jul 27, 2020 2.130 2.190 2.060 2.170 1,504,499 +0.07(+3.33%)
Jul 24, 2020 2.090 2.140 2.030 2.100 1,409,300 -0.07(-3.23%)
Jul 23, 2020 2.230 2.270 2.040 2.170 1,758,516 -0.09(-3.98%)
Jul 22, 2020 2.380 2.480 2.210 2.260 1,738,510 -0.18(-7.38%)
Jul 21, 2020 2.420 2.530 2.270 2.440 3,540,689 +0.09(+3.83%)
Jul 20, 2020 2.190 2.450 2.160 2.350 3,108,321 +0.19(+8.80%)
Jul 17, 2020 2.190 2.250 2.120 2.160 1,272,900 -0.03(-1.37%)
Jul 16, 2020 2.020 2.290 1.980 2.190 4,967,905 +0.16(+7.88%)
Jul 15, 2020 1.990 2.080 1.880 2.030 2,538,345 +0.05(+2.53%)
Jul 14, 2020 2.060 2.060 1.900 1.980 1,448,430 -0.08(-3.88%)
Jul 13, 2020 2.180 2.240 2.050 2.060 1,466,893 -0.09(-4.19%)
Jul 10, 2020 2.100 2.170 2.070 2.150 877,600 +0.05(+2.38%)
Jul 09, 2020 2.160 2.280 2.050 2.100 2,901,988 -0.05(-2.33%)
Jul 08, 2020 2.070 2.250 2.030 2.150 2,373,275 +0.08(+3.86%)
Jul 07, 2020 2.030 2.140 2.010 2.070 1,210,393 +0.02(+0.98%)
Jul 06, 2020 2.030 2.080 2.010 2.050 839,405 -0.02(-0.97%)
Jul 02, 2020 2.130 2.142 2.020 2.070 902,500 -0.04(-1.90%)
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.