Opgen Inc (NQ: OPGN )

3.120 USD -0.150 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.120 8.180 7.700 7.854 20,965 -0.35(-4.22%)
Jun 27, 2019 8.200 8.600 8.000 8.200 16,647 +0.14(+1.71%)
Jun 26, 2019 8.400 8.596 7.800 8.062 16,103 -0.31(-3.66%)
Jun 25, 2019 8.424 8.582 8.034 8.368 8,482 -0.41(-4.65%)
Jun 24, 2019 9.100 9.100 8.400 8.776 20,358 -0.32(-3.56%)
Jun 21, 2019 8.600 9.398 8.400 9.100 39,045 +0.30(+3.41%)
Jun 20, 2019 8.400 9.400 8.000 8.800 64,356 +0.85(+10.64%)
Jun 19, 2019 8.000 8.000 7.620 7.954 17,028 +0.01(+0.13%)
Jun 18, 2019 8.200 8.200 7.400 7.944 16,698 -0.45(-5.41%)
Jun 17, 2019 8.500 8.680 8.200 8.398 23,777 -0.80(-8.72%)
Jun 14, 2019 8.600 9.200 8.000 9.200 74,295 +0.08(+0.86%)
Jun 13, 2019 13.60 15.20 8.900 9.122 805,689 +0.66(+7.85%)
Jun 12, 2019 8.780 8.900 8.024 8.458 6,329 -0.22(-2.58%)
Jun 11, 2019 8.800 9.068 8.000 8.682 2,866 +0.04(+0.51%)
Jun 10, 2019 8.690 8.838 8.200 8.638 2,371 +0.21(+2.54%)
Jun 07, 2019 8.400 9.092 8.304 8.424 3,125 +0.16(+1.99%)
Jun 06, 2019 8.700 8.844 8.012 8.260 3,530 -0.54(-6.14%)
Jun 05, 2019 9.000 9.000 8.600 8.800 5,016 -0.15(-1.72%)
Jun 04, 2019 8.976 9.006 8.800 8.954 3,375 -0.02(-0.27%)
Jun 03, 2019 8.516 8.992 8.460 8.978 2,571 -0.05(-0.55%)
May 31, 2019 8.696 9.028 8.360 9.028 1,610 +0.23(+2.61%)
May 30, 2019 8.780 9.000 8.220 8.798 10,935 +0.10(+1.15%)
May 29, 2019 8.760 8.894 8.650 8.698 1,812 -0.10(-1.16%)
May 28, 2019 8.800 8.800 8.800 8.800 2,580 -0.10(-1.12%)
May 24, 2019 9.028 9.030 8.644 8.900 1,090 -0.13(-1.44%)
May 23, 2019 9.398 9.398 8.554 9.030 2,906 -0.15(-1.68%)
May 22, 2019 9.976 9.976 8.554 9.184 6,976 -0.59(-6.00%)
May 21, 2019 9.942 10.00 8.360 9.770 5,987 -0.23(-2.30%)
May 20, 2019 8.600 10.00 8.200 10.00 8,756 +1.16(+13.10%)
May 17, 2019 8.600 8.960 8.200 8.842 3,900 +0.44(+5.26%)
May 16, 2019 8.420 9.000 8.202 8.400 11,581 +0.20(+2.44%)
May 15, 2019 8.378 9.078 8.200 8.200 7,357 -0.40(-4.65%)
May 14, 2019 10.60 10.60 8.400 8.600 35,009 -1.12(-11.52%)
May 13, 2019 9.700 10.55 9.600 9.720 4,404 -0.28(-2.80%)
May 10, 2019 10.57 10.57 9.100 10.00 5,340 -0.20(-1.98%)
May 09, 2019 10.28 10.30 10.00 10.20 2,721 +0.00(+0.02%)
May 08, 2019 10.40 10.62 9.920 10.20 3,046 -0.16(-1.58%)
May 07, 2019 9.802 10.60 9.784 10.36 2,192 +0.56(+5.73%)
May 06, 2019 9.400 10.08 9.400 9.802 2,988 -0.05(-0.49%)
May 03, 2019 9.400 10.08 9.400 9.850 2,540 +0.17(+1.76%)
May 02, 2019 9.560 9.980 8.060 9.680 8,898 +0.10(+1.06%)
May 01, 2019 10.00 10.20 9.200 9.578 4,767 -0.62(-6.08%)
Apr 30, 2019 10.60 10.60 9.754 10.20 2,618 +0.20(+1.98%)
Apr 29, 2019 10.60 10.68 7.200 10.00 33,294 -0.65(-6.09%)
Apr 26, 2019 10.60 10.86 10.52 10.65 3,415 +0.05(+0.45%)
Apr 25, 2019 10.80 11.00 10.40 10.60 17,067 -0.24(-2.21%)
Apr 24, 2019 11.00 11.00 10.80 10.84 7,338 -0.16(-1.45%)
Apr 23, 2019 11.20 11.40 10.80 11.00 8,307 -0.06(-0.54%)
Apr 22, 2019 11.24 11.62 11.02 11.06 5,829 -0.18(-1.60%)
Apr 18, 2019 11.40 11.50 11.00 11.24 5,615 +0.04(+0.36%)
Apr 17, 2019 11.68 11.90 11.20 11.20 9,151 -0.48(-4.08%)
Apr 16, 2019 11.38 11.76 11.20 11.68 13,984 +0.28(+2.46%)
Apr 15, 2019 11.91 12.10 11.10 11.40 17,506 -0.31(-2.61%)
Apr 12, 2019 12.00 12.00 11.70 11.70 7,955 -0.30(-2.48%)
Apr 11, 2019 12.00 12.00 11.80 12.00 12,220 +0.20(+1.69%)
Apr 10, 2019 11.60 12.00 11.40 11.80 23,696 +0.14(+1.20%)
Apr 09, 2019 11.99 12.10 11.47 11.66 13,691 -0.34(-2.82%)
Apr 08, 2019 12.16 12.16 11.60 12.00 20,848 +0.44(+3.79%)
Apr 05, 2019 11.69 11.78 11.44 11.56 13,400 -0.19(-1.65%)
Apr 04, 2019 11.86 11.95 11.42 11.75 13,050 -0.03(-0.24%)
Apr 03, 2019 12.40 12.40 11.50 11.78 52,210 -0.22(-1.80%)
Apr 02, 2019 12.40 12.40 11.80 12.00 30,083 -0.20(-1.66%)
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.