Opgen Inc (NQ: OPGN )

3.050 USD -0.060 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.000 2.080 1.960 2.040 2,176,435 +0.00(+0.00%)
Jun 29, 2020 2.140 2.140 1.950 2.040 1,985,936 -0.07(-3.32%)
Jun 26, 2020 2.070 2.250 1.980 2.110 5,331,500 +0.10(+4.98%)
Jun 25, 2020 1.990 2.050 1.950 2.010 1,210,957 +0.02(+1.01%)
Jun 24, 2020 1.950 2.000 1.920 1.990 837,183 +0.00(+0.00%)
Jun 23, 2020 2.000 2.020 1.940 1.990 796,141 -0.04(-1.97%)
Jun 22, 2020 2.060 2.120 2.010 2.030 906,296 -0.03(-1.46%)
Jun 19, 2020 2.020 2.230 2.020 2.060 3,735,100 +0.05(+2.49%)
Jun 18, 2020 1.950 2.090 1.940 2.010 1,476,447 -0.02(-0.99%)
Jun 17, 2020 2.000 2.030 1.970 2.030 706,220 +0.03(+1.50%)
Jun 16, 2020 2.000 2.070 1.970 2.000 1,180,566 +0.00(+0.00%)
Jun 15, 2020 1.950 2.050 1.870 2.000 1,366,635 +0.00(+0.00%)
Jun 12, 2020 2.070 2.070 1.910 2.000 1,086,200 +0.12(+6.38%)
Jun 11, 2020 2.020 2.020 1.870 1.880 1,147,029 -0.20(-9.62%)
Jun 10, 2020 2.190 2.200 1.990 2.080 1,427,328 -0.14(-6.31%)
Jun 09, 2020 2.240 2.270 2.000 2.220 8,072,350 +0.23(+11.56%)
Jun 08, 2020 1.970 2.060 1.900 1.990 943,200 +0.04(+2.05%)
Jun 05, 2020 1.930 1.950 1.860 1.950 655,800 +0.00(+0.00%)
Jun 04, 2020 1.950 1.960 1.900 1.950 458,914 -0.03(-1.52%)
Jun 03, 2020 2.070 2.070 1.950 1.980 1,049,584 +0.01(+0.51%)
Jun 02, 2020 1.950 1.990 1.915 1.970 352,193 +0.00(+0.00%)
Jun 01, 2020 1.930 1.980 1.870 1.970 368,870 +0.03(+1.55%)
May 29, 2020 1.960 1.980 1.880 1.940 683,600 -0.05(-2.51%)
May 28, 2020 2.050 2.170 1.950 1.990 1,203,713 +0.00(+0.00%)
May 27, 2020 2.100 2.120 1.960 1.990 611,339 -0.11(-5.24%)
May 26, 2020 2.090 2.190 2.000 2.100 1,652,865 +0.06(+2.94%)
May 22, 2020 1.940 2.080 1.910 2.040 882,200 +0.11(+5.70%)
May 21, 2020 1.990 2.030 1.920 1.930 422,330 -0.08(-3.98%)
May 20, 2020 2.070 2.080 1.990 2.010 464,823 -0.07(-3.37%)
May 19, 2020 1.930 2.140 1.910 2.080 1,471,548 +0.12(+6.12%)
May 18, 2020 2.000 2.030 1.920 1.960 535,494 -0.01(-0.51%)
May 15, 2020 2.080 2.080 1.930 1.970 325,500 -0.09(-4.37%)
May 14, 2020 1.940 2.090 1.810 2.060 1,145,611 +0.12(+6.19%)
May 13, 2020 2.070 2.080 1.840 1.940 693,991 -0.09(-4.43%)
May 12, 2020 2.100 2.130 2.010 2.030 621,032 -0.05(-2.40%)
May 11, 2020 2.000 2.140 1.990 2.080 647,337 +0.04(+1.96%)
May 08, 2020 2.070 2.100 1.890 2.040 1,217,500 -0.20(-8.93%)
May 07, 2020 2.260 2.300 2.130 2.240 598,852 -0.01(-0.44%)
May 06, 2020 2.310 2.350 2.210 2.250 456,996 -0.06(-2.60%)
May 05, 2020 2.320 2.400 2.290 2.310 464,171 +0.00(+0.00%)
May 04, 2020 2.190 2.350 2.180 2.310 430,808 +0.09(+4.05%)
May 01, 2020 2.210 2.300 2.150 2.220 538,600 -0.07(-3.06%)
Apr 30, 2020 2.240 2.310 2.210 2.290 294,766 +0.01(+0.44%)
Apr 29, 2020 2.280 2.340 2.250 2.280 361,039 -0.03(-1.30%)
Apr 28, 2020 2.450 2.450 2.250 2.310 401,125 -0.08(-3.35%)
Apr 27, 2020 2.230 2.490 2.230 2.390 982,446 +0.18(+8.14%)
Apr 24, 2020 2.150 2.260 2.060 2.210 909,200 +0.06(+2.79%)
Apr 23, 2020 2.250 2.270 2.090 2.150 936,365 -0.06(-2.71%)
Apr 22, 2020 2.270 2.290 2.200 2.210 419,033 -0.04(-1.78%)
Apr 21, 2020 2.340 2.390 2.160 2.250 883,017 -0.05(-2.17%)
Apr 20, 2020 2.490 2.520 2.200 2.300 1,214,283 -0.14(-5.74%)
Apr 17, 2020 2.540 2.615 2.360 2.440 1,537,800 -0.15(-5.79%)
Apr 16, 2020 2.390 2.780 2.300 2.590 2,084,659 +0.29(+12.61%)
Apr 15, 2020 2.300 2.380 2.160 2.300 420,296 -0.04(-1.71%)
Apr 14, 2020 2.390 2.460 2.200 2.340 937,015 -0.05(-2.09%)
Apr 13, 2020 2.130 2.580 2.130 2.390 925,641 +0.20(+9.13%)
Apr 09, 2020 2.210 2.240 2.060 2.190 699,300 -0.02(-0.90%)
Apr 08, 2020 2.150 2.240 2.100 2.210 431,020 +0.05(+2.31%)
Apr 07, 2020 2.300 2.300 2.050 2.160 862,212 -0.16(-6.90%)
Apr 06, 2020 2.470 2.500 2.240 2.320 694,708 -0.16(-6.45%)
Apr 03, 2020 2.550 2.670 2.480 2.480 889,700 -0.09(-3.50%)
Apr 02, 2020 2.500 2.690 2.440 2.570 1,264,550 +0.18(+7.53%)
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.