Opgen Inc (NQ: OPGN )

2.250 USD +0.050 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.520 2.620 2.480 2.500 2,344,356 -0.01(-0.40%)
Mar 30, 2021 2.570 2.600 2.440 2.510 2,472,680 -0.15(-5.64%)
Mar 29, 2021 2.820 2.850 2.600 2.660 1,812,144 -0.09(-3.27%)
Mar 26, 2021 2.830 2.910 2.670 2.750 2,398,700 +0.05(+1.85%)
Mar 25, 2021 2.670 2.790 2.550 2.700 2,161,872 -0.02(-0.74%)
Mar 24, 2021 2.970 2.990 2.650 2.720 2,783,694 -0.23(-7.80%)
Mar 23, 2021 3.000 3.130 2.850 2.950 4,124,555 -0.12(-3.91%)
Mar 22, 2021 2.900 3.100 2.850 3.070 4,658,067 +0.13(+4.42%)
Mar 19, 2021 2.850 2.950 2.770 2.940 3,240,400 +0.11(+3.89%)
Mar 18, 2021 2.880 2.960 2.780 2.830 3,028,475 -0.09(-3.08%)
Mar 17, 2021 2.850 2.980 2.820 2.920 3,676,784 +0.03(+1.04%)
Mar 16, 2021 3.010 3.180 2.840 2.890 4,890,407 -0.10(-3.34%)
Mar 15, 2021 2.970 3.240 2.900 2.990 6,246,997 +0.05(+1.70%)
Mar 12, 2021 2.890 3.070 2.840 2.940 4,841,800 -0.12(-3.92%)
Mar 11, 2021 2.920 3.260 2.840 3.060 9,431,705 +0.18(+6.25%)
Mar 10, 2021 2.780 2.920 2.630 2.880 15,725,466 -0.17(-5.57%)
Mar 09, 2021 3.390 3.680 2.830 3.050 75,835,707 +0.37(+13.81%)
Mar 08, 2021 2.250 4.050 2.210 2.680 372,795,052 +0.72(+36.73%)
Mar 05, 2021 1.870 2.050 1.630 1.960 6,162,500 +0.16(+8.89%)
Mar 04, 2021 1.960 1.970 1.710 1.800 6,381,694 -0.11(-5.76%)
Mar 03, 2021 2.120 2.130 1.880 1.910 4,450,558 -0.15(-7.28%)
Mar 02, 2021 2.190 2.350 2.030 2.060 7,284,377 -0.13(-5.94%)
Mar 01, 2021 2.490 2.530 2.170 2.190 5,261,957 -0.10(-4.37%)
Feb 26, 2021 2.360 2.460 2.210 2.290 1,640,600 -0.08(-3.38%)
Feb 25, 2021 2.580 2.620 2.360 2.370 1,626,853 -0.20(-7.78%)
Feb 24, 2021 2.550 2.660 2.550 2.570 1,056,720 +0.07(+2.80%)
Feb 23, 2021 2.510 2.610 2.330 2.500 1,807,344 -0.28(-10.07%)
Feb 22, 2021 2.840 2.930 2.760 2.780 1,388,730 -0.10(-3.47%)
Feb 19, 2021 2.990 2.990 2.820 2.880 1,639,100 -0.05(-1.71%)
Feb 18, 2021 2.980 3.000 2.810 2.930 1,932,561 -0.06(-2.01%)
Feb 17, 2021 3.060 3.090 2.910 2.990 1,847,402 -0.09(-2.92%)
Feb 16, 2021 3.210 3.250 3.000 3.080 3,339,351 +0.04(+1.32%)
Feb 12, 2021 2.960 3.150 2.830 3.040 2,812,400 +0.13(+4.47%)
Feb 11, 2021 3.200 3.200 2.870 2.910 3,100,096 -0.14(-4.59%)
Feb 10, 2021 3.230 3.310 2.860 3.050 4,831,926 -0.34(-10.03%)
Feb 09, 2021 3.250 3.390 3.000 3.390 8,331,070 -0.16(-4.51%)
Feb 08, 2021 2.440 4.370 2.420 3.550 88,449,650 +1.18(+49.79%)
Feb 05, 2021 2.420 2.425 2.300 2.370 1,078,800 +0.01(+0.42%)
Feb 04, 2021 2.350 2.430 2.320 2.360 1,143,205 +0.05(+2.16%)
Feb 03, 2021 2.270 2.350 2.260 2.310 633,150 +0.04(+1.76%)
Feb 02, 2021 2.250 2.350 2.190 2.270 866,114 +0.04(+1.79%)
Feb 01, 2021 2.150 2.270 2.150 2.230 762,025 +0.06(+2.76%)
Jan 29, 2021 2.200 2.290 2.130 2.170 950,100 -0.05(-2.25%)
Jan 28, 2021 2.210 2.300 2.150 2.220 997,138 -0.01(-0.45%)
Jan 27, 2021 2.360 2.420 2.220 2.230 1,286,902 -0.23(-9.35%)
Jan 26, 2021 2.280 2.550 2.250 2.460 2,027,848 +0.17(+7.42%)
Jan 25, 2021 2.280 2.380 2.220 2.290 1,110,056 -0.03(-1.29%)
Jan 22, 2021 2.310 2.430 2.270 2.320 1,302,800 +0.03(+1.31%)
Jan 21, 2021 2.230 2.490 2.170 2.290 3,680,625 +0.09(+4.09%)
Jan 20, 2021 2.150 2.270 2.080 2.200 1,285,913 +0.09(+4.27%)
Jan 19, 2021 2.100 2.160 2.040 2.110 1,026,302 +0.04(+1.93%)
Jan 15, 2021 2.100 2.180 2.060 2.070 940,600 -0.05(-2.36%)
Jan 14, 2021 2.070 2.240 2.030 2.120 2,726,506 +0.06(+2.91%)
Jan 13, 2021 2.120 2.200 2.050 2.060 1,953,255 -0.14(-6.36%)
Jan 12, 2021 2.250 2.250 2.150 2.200 901,002 -0.06(-2.65%)
Jan 11, 2021 2.100 2.330 2.090 2.260 2,589,535 +0.14(+6.60%)
Jan 08, 2021 2.160 2.170 2.080 2.120 886,600 -0.05(-2.30%)
Jan 07, 2021 2.110 2.210 2.060 2.170 1,582,801 +0.04(+1.88%)
Jan 06, 2021 2.290 2.390 2.000 2.130 3,761,867 -0.13(-5.75%)
Jan 05, 2021 2.170 2.340 2.010 2.260 3,189,037 +0.11(+5.12%)
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.