Opgen Inc (NQ: OPGN )

1.830 USD -0.040 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.20 26.00 23.80 24.40 6,513 +0.80(+3.39%)
Oct 30, 2018 23.80 24.40 23.60 23.60 2,147 -0.80(-3.28%)
Oct 29, 2018 25.20 25.47 23.80 24.40 8,401 -0.40(-1.61%)
Oct 26, 2018 25.80 25.80 24.60 24.80 6,435 -1.00(-3.88%)
Oct 25, 2018 25.60 26.67 25.40 25.80 2,038 +0.20(+0.78%)
Oct 24, 2018 26.80 26.80 25.40 25.60 6,350 -1.20(-4.48%)
Oct 23, 2018 27.00 27.70 26.60 26.80 6,523 -0.20(-0.74%)
Oct 22, 2018 27.60 28.52 27.00 27.00 7,912 -0.60(-2.17%)
Oct 19, 2018 27.00 27.80 26.80 27.60 19,020 +1.00(+3.76%)
Oct 18, 2018 28.40 29.00 26.20 26.60 63,538 -7.20(-21.30%)
Oct 17, 2018 37.20 37.20 33.60 33.80 16,107 -3.40(-9.14%)
Oct 16, 2018 37.40 39.60 37.00 37.20 4,412 -0.60(-1.59%)
Oct 15, 2018 38.20 39.00 37.00 37.80 3,080 -1.20(-3.08%)
Oct 12, 2018 39.00 40.40 37.60 39.00 5,170 +0.20(+0.52%)
Oct 11, 2018 38.60 39.77 38.40 38.80 2,281 +0.40(+1.04%)
Oct 10, 2018 40.00 40.82 38.40 38.40 5,574 -1.40(-3.52%)
Oct 09, 2018 39.40 40.00 38.40 39.80 1,027 +0.20(+0.51%)
Oct 08, 2018 39.20 41.00 38.42 39.60 3,961 -0.80(-1.98%)
Oct 05, 2018 40.00 40.80 38.90 40.40 2,990 +0.20(+0.50%)
Oct 04, 2018 39.60 40.60 38.60 40.20 2,995 +0.40(+1.01%)
Oct 03, 2018 40.00 40.00 38.00 39.80 5,156 +0.20(+0.51%)
Oct 02, 2018 40.00 41.20 38.80 39.60 6,624 -0.20(-0.50%)
Oct 01, 2018 40.60 42.00 39.00 39.80 7,669 -0.80(-1.97%)
Sep 28, 2018 41.00 41.20 40.00 40.60 6,070 -0.40(-0.98%)
Sep 27, 2018 41.20 42.80 40.00 41.00 4,364 -1.00(-2.38%)
Sep 26, 2018 43.00 44.00 41.20 42.00 5,756 -1.00(-2.33%)
Sep 25, 2018 44.00 44.80 42.00 43.00 6,440 -1.00(-2.27%)
Sep 24, 2018 47.00 48.20 41.20 44.00 34,501 +0.80(+1.85%)
Sep 21, 2018 42.00 45.00 42.00 43.20 19,155 +0.60(+1.41%)
Sep 20, 2018 40.80 43.00 38.20 42.60 16,759 +4.00(+10.36%)
Sep 19, 2018 41.00 42.00 38.00 38.60 8,907 -1.00(-2.53%)
Sep 18, 2018 39.00 40.20 37.60 39.60 5,848 +1.60(+4.21%)
Sep 17, 2018 37.88 39.00 37.88 38.00 755 +0.60(+1.60%)
Sep 14, 2018 37.60 38.40 37.40 37.40 3,480 -0.39(-1.04%)
Sep 13, 2018 38.59 38.80 37.60 37.79 1,002 -0.21(-0.55%)
Sep 12, 2018 38.20 39.40 37.20 38.00 3,815 +0.60(+1.60%)
Sep 11, 2018 40.15 40.94 37.40 37.40 3,732 -2.60(-6.50%)
Sep 10, 2018 38.80 42.00 38.40 40.00 9,223 +0.40(+1.01%)
Sep 07, 2018 38.00 39.80 37.40 39.60 3,140 +1.80(+4.76%)
Sep 06, 2018 39.60 39.80 37.40 37.80 3,843 -0.80(-2.07%)
Sep 05, 2018 38.80 39.80 37.20 38.60 4,284 +0.40(+1.05%)
Sep 04, 2018 38.60 39.60 38.00 38.20 1,495 -0.20(-0.52%)
Aug 31, 2018 38.40 38.40 38.40 0 +0.00(+0.00%)
Aug 30, 2018 38.60 39.20 38.00 38.40 1,969 -0.20(-0.52%)
Aug 29, 2018 38.60 38.60 37.80 38.60 1,225 +0.20(+0.52%)
Aug 28, 2018 38.98 38.98 37.41 38.40 1,098 +1.20(+3.23%)
Aug 27, 2018 38.20 39.00 37.07 37.20 2,664 -1.00(-2.62%)
Aug 24, 2018 38.20 39.00 37.80 38.20 1,220 +0.60(+1.60%)
Aug 23, 2018 39.00 40.78 37.60 37.60 2,313 -1.40(-3.59%)
Aug 22, 2018 39.60 40.39 38.80 39.00 7,108 +0.20(+0.52%)
Aug 21, 2018 36.40 39.80 36.40 38.80 9,376 +2.40(+6.59%)
Aug 20, 2018 35.80 36.60 35.80 36.40 5,150 +0.80(+2.25%)
Aug 17, 2018 36.80 36.80 35.40 35.60 3,435 -0.30(-0.84%)
Aug 16, 2018 36.20 36.80 35.20 35.90 2,096 -0.10(-0.28%)
Aug 15, 2018 36.80 37.00 36.00 36.00 1,643 +0.00(+0.00%)
Aug 14, 2018 37.20 37.38 36.00 36.00 1,881 -0.20(-0.55%)
Aug 13, 2018 35.40 37.40 35.40 36.20 1,541 +0.80(+2.26%)
Aug 10, 2018 36.80 36.80 35.20 35.40 6,775 -1.40(-3.80%)
Aug 09, 2018 35.60 37.40 35.00 36.80 3,880 +1.60(+4.55%)
Aug 08, 2018 35.20 37.71 35.20 35.20 1,507 -0.80(-2.22%)
Aug 07, 2018 36.00 37.80 35.60 36.00 2,066 +0.60(+1.69%)
Aug 06, 2018 36.80 36.80 35.00 35.40 3,397 -1.60(-4.32%)
Aug 03, 2018 40.60 40.60 35.60 37.00 5,510 -2.20(-5.61%)
Aug 02, 2018 38.80 40.60 38.00 39.20 4,452 +1.00(+2.62%)
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.