Opgen Inc (NQ: OPGN )

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.