Opgen Inc (NQ: OPGN )

0.5600 +0.0798 (+16.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.160 1.160 1.020 1.130 932,900 -0.05(-3.83%)
Dec 30, 2019 1.290 1.310 1.060 1.175 1,357,655 -0.14(-10.31%)
Dec 27, 2019 1.310 1.320 1.230 1.310 262,100 -0.01(-0.76%)
Dec 26, 2019 1.330 1.370 1.260 1.320 232,300 -0.01(-0.75%)
Dec 24, 2019 1.360 1.390 1.300 1.330 290,300 -0.06(-4.32%)
Dec 23, 2019 1.390 1.580 1.390 1.390 1,966,740 -0.05(-3.47%)
Dec 20, 2019 1.410 1.440 1.370 1.440 256,300 +0.04(+2.86%)
Dec 19, 2019 1.440 1.460 1.360 1.400 625,447 +0.00(+0.00%)
Dec 18, 2019 1.310 1.433 1.260 1.400 913,431 +0.08(+6.06%)
Dec 17, 2019 1.210 1.340 1.180 1.320 762,746 +0.13(+10.92%)
Dec 16, 2019 1.250 1.250 1.180 1.190 146,045 -0.04(-3.25%)
Dec 13, 2019 1.200 1.250 1.130 1.230 208,300 +0.05(+4.47%)
Dec 12, 2019 1.170 1.190 1.160 1.177 68,022 +0.01(+0.63%)
Dec 11, 2019 1.150 1.200 1.150 1.170 63,309 +0.03(+2.63%)
Dec 10, 2019 1.140 1.170 1.140 1.140 55,328 -0.03(-2.56%)
Dec 09, 2019 1.190 1.194 1.100 1.170 112,062 +0.00(+0.00%)
Dec 06, 2019 1.200 1.220 1.100 1.170 207,000 -0.02(-1.68%)
Dec 05, 2019 1.270 1.330 1.160 1.190 217,933 -0.07(-5.56%)
Dec 04, 2019 1.250 1.340 1.150 1.260 495,060 +0.03(+2.44%)
Dec 03, 2019 1.240 1.250 1.158 1.230 172,711 -0.02(-1.60%)
Dec 02, 2019 1.250 1.270 1.190 1.250 381,440 +0.04(+3.31%)
Nov 29, 2019 1.200 1.240 1.161 1.210 128,400 -0.01(-0.82%)
Nov 27, 2019 1.150 1.260 1.140 1.220 379,400 +0.07(+6.09%)
Nov 26, 2019 1.250 1.250 1.140 1.150 186,631 -0.09(-7.26%)
Nov 25, 2019 1.290 1.290 1.160 1.240 406,360 -0.03(-2.36%)
Nov 22, 2019 1.040 1.310 1.025 1.270 1,243,700 +0.23(+22.12%)
Nov 21, 2019 1.000 1.070 0.9600 1.040 140,896 +0.02(+1.96%)
Nov 20, 2019 1.000 1.060 0.9700 1.020 182,481 -0.04(-3.77%)
Nov 19, 2019 1.130 1.130 1.020 1.060 232,092 -0.05(-4.50%)
Nov 18, 2019 1.090 1.150 1.040 1.110 383,887 +0.04(+3.74%)
Nov 15, 2019 1.050 1.070 0.9200 1.070 633,700 +0.04(+3.88%)
Nov 14, 2019 1.120 1.120 1.000 1.030 399,805 -0.09(-8.04%)
Nov 13, 2019 1.180 1.210 1.110 1.120 378,153 -0.08(-6.67%)
Nov 12, 2019 1.320 1.450 1.210 1.200 949,223 -0.12(-9.09%)
Nov 11, 2019 1.260 1.420 1.200 1.320 790,228 +0.06(+4.76%)
Nov 08, 2019 1.230 1.321 1.230 1.260 196,300 -0.06(-4.55%)
Nov 07, 2019 1.190 1.380 1.150 1.320 969,846 +0.00(+0.00%)
Nov 06, 2019 1.280 1.330 1.250 1.320 398,468 +0.05(+3.94%)
Nov 05, 2019 1.350 1.350 1.260 1.270 433,077 -0.09(-6.62%)
Nov 04, 2019 1.400 1.420 1.330 1.360 397,295 +0.00(+0.00%)
Nov 01, 2019 1.370 1.430 1.320 1.360 425,400 +0.04(+3.03%)
Oct 31, 2019 1.360 1.470 1.260 1.320 773,730 -0.04(-2.94%)
Oct 30, 2019 1.450 1.490 1.350 1.360 543,381 -0.12(-8.11%)
Oct 29, 2019 1.610 1.630 1.430 1.480 690,526 -0.13(-8.07%)
Oct 28, 2019 1.550 1.690 1.480 1.610 1,002,377 +0.07(+4.21%)
Oct 25, 2019 1.670 1.680 1.350 1.545 1,093,800 -0.09(-5.79%)
Oct 24, 2019 1.650 1.780 1.600 1.640 7,278,238 -2.02(-55.19%)
Oct 23, 2019 5.390 7.050 3.260 3.660 4,610,733 -2.24(-37.97%)
Oct 22, 2019 6.120 6.770 5.550 5.900 165,758 -0.35(-5.60%)
Oct 21, 2019 6.390 7.285 6.020 6.250 111,421 -0.07(-1.03%)
Oct 18, 2019 5.940 6.340 5.850 6.315 16,500 +0.49(+8.32%)
Oct 17, 2019 6.190 6.280 5.550 5.830 59,914 -0.16(-2.67%)
Oct 16, 2019 6.310 6.749 5.870 5.990 78,686 -0.21(-3.39%)
Oct 15, 2019 6.850 7.300 6.091 6.200 241,466 -0.98(-13.65%)
Oct 14, 2019 6.710 8.330 6.010 7.180 92,232 +0.41(+6.06%)
Oct 11, 2019 6.590 6.800 6.010 6.770 29,500 +0.25(+3.83%)
Oct 10, 2019 6.510 6.540 6.152 6.520 17,389 -0.03(-0.40%)
Oct 09, 2019 6.600 6.881 6.440 6.546 9,408 -0.08(-1.26%)
Oct 08, 2019 6.690 6.740 6.440 6.630 3,349 -0.06(-0.90%)
Oct 07, 2019 6.910 7.290 6.560 6.690 29,505 -0.21(-3.04%)
Oct 04, 2019 6.640 7.030 6.550 6.900 4,800 -0.17(-2.40%)
Oct 03, 2019 6.890 7.270 6.890 7.070 4,727 +0.23(+3.36%)
Oct 02, 2019 7.110 7.200 6.830 6.840 8,438 -0.18(-2.56%)
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.