Opgen Inc (NQ: OPGN )

0.9698 USD -0.0102 (-1.04%)
Streaming Delayed Price Updated: 12:07 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 37.60 39.00 37.60 38.20 1,148 +0.60(+1.60%)
Jul 31, 2018 38.40 39.20 37.00 37.60 1,161 -0.20(-0.53%)
Jul 30, 2018 37.20 38.60 35.60 37.80 1,393 +0.80(+2.16%)
Jul 27, 2018 37.40 38.40 37.00 37.00 2,025 -0.60(-1.60%)
Jul 26, 2018 39.00 39.18 35.36 37.60 2,239 -1.20(-3.09%)
Jul 25, 2018 38.20 39.50 37.06 38.80 2,528 +0.80(+2.10%)
Jul 24, 2018 40.20 41.80 37.20 38.00 4,464 -2.35(-5.83%)
Jul 23, 2018 39.42 40.36 39.20 40.36 817 +0.76(+1.91%)
Jul 20, 2018 40.60 41.20 39.20 39.60 3,499 -0.60(-1.49%)
Jul 19, 2018 40.80 41.40 39.03 40.20 2,491 -1.60(-3.83%)
Jul 18, 2018 42.00 43.78 41.40 41.80 6,027 +0.00(+0.00%)
Jul 17, 2018 40.20 43.00 39.34 41.80 4,870 +1.20(+2.96%)
Jul 16, 2018 42.20 42.84 39.12 40.60 2,805 -0.60(-1.46%)
Jul 13, 2018 43.20 43.20 41.00 41.20 1,939 -1.00(-2.37%)
Jul 12, 2018 43.80 44.11 41.20 42.20 4,765 -1.80(-4.09%)
Jul 11, 2018 42.40 46.00 41.20 44.00 26,859 +2.80(+6.80%)
Jul 10, 2018 39.20 42.98 39.00 41.20 8,521 +2.40(+6.19%)
Jul 09, 2018 37.40 40.93 37.00 38.80 5,565 +1.20(+3.19%)
Jul 06, 2018 37.00 38.00 36.02 37.60 1,490 +0.60(+1.62%)
Jul 05, 2018 37.00 37.51 35.60 37.00 2,299 -0.20(-0.54%)
Jul 03, 2018 37.20 37.20 37.20 0 -0.40(-1.06%)
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.