Opgen Inc (NQ: OPGN )

0.9650 USD -0.0170 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.210 2.240 2.120 2.130 921,166 -0.08(-3.62%)
Aug 28, 2020 2.240 2.330 2.190 2.210 834,500 -0.05(-2.21%)
Aug 27, 2020 2.280 2.290 2.170 2.260 1,197,555 -0.04(-1.74%)
Aug 26, 2020 2.270 2.360 2.270 2.300 764,466 -0.01(-0.43%)
Aug 25, 2020 2.230 2.340 2.190 2.310 987,217 +0.07(+3.12%)
Aug 24, 2020 2.500 2.510 2.200 2.240 3,154,436 -0.36(-13.85%)
Aug 21, 2020 2.510 2.730 2.340 2.600 6,425,700 -0.07(-2.62%)
Aug 20, 2020 3.550 3.550 2.530 2.670 104,639,531 +0.62(+30.24%)
Aug 19, 2020 2.090 2.180 2.030 2.050 2,384,679 -0.02(-0.97%)
Aug 18, 2020 2.120 2.170 2.010 2.070 1,814,151 -0.05(-2.36%)
Aug 17, 2020 2.220 2.220 2.090 2.120 2,054,391 -0.09(-4.07%)
Aug 14, 2020 2.270 2.380 2.200 2.210 1,942,500 -0.08(-3.49%)
Aug 13, 2020 2.460 2.490 2.200 2.290 4,396,132 -0.32(-12.26%)
Aug 12, 2020 2.520 2.860 2.470 2.610 4,599,825 +0.05(+1.95%)
Aug 11, 2020 3.180 3.190 2.540 2.560 6,468,319 -0.58(-18.47%)
Aug 10, 2020 3.740 3.760 3.110 3.140 16,054,290 -0.23(-6.82%)
Aug 07, 2020 2.490 4.440 2.150 3.370 209,952,900 +1.16(+52.49%)
Aug 06, 2020 2.350 2.380 2.200 2.210 979,473 -0.14(-5.96%)
Aug 05, 2020 2.250 2.390 2.240 2.350 1,291,316 +0.13(+5.86%)
Aug 04, 2020 2.170 2.240 2.150 2.220 1,165,371 +0.06(+2.78%)
Aug 03, 2020 2.180 2.330 2.140 2.160 2,087,903 +0.00(+0.00%)
Jul 31, 2020 2.260 2.260 2.150 2.160 1,191,500 -0.10(-4.42%)
Jul 30, 2020 2.160 2.320 2.080 2.260 2,027,539 +0.10(+4.63%)
Jul 29, 2020 2.100 2.240 2.080 2.160 1,908,269 +0.06(+2.86%)
Jul 28, 2020 2.150 2.230 2.070 2.100 2,056,971 -0.07(-3.23%)
Jul 27, 2020 2.130 2.190 2.060 2.170 1,504,499 +0.07(+3.33%)
Jul 24, 2020 2.090 2.140 2.030 2.100 1,409,300 -0.07(-3.23%)
Jul 23, 2020 2.230 2.270 2.040 2.170 1,758,516 -0.09(-3.98%)
Jul 22, 2020 2.380 2.480 2.210 2.260 1,738,510 -0.18(-7.38%)
Jul 21, 2020 2.420 2.530 2.270 2.440 3,540,689 +0.09(+3.83%)
Jul 20, 2020 2.190 2.450 2.160 2.350 3,108,321 +0.19(+8.80%)
Jul 17, 2020 2.190 2.250 2.120 2.160 1,272,900 -0.03(-1.37%)
Jul 16, 2020 2.020 2.290 1.980 2.190 4,967,905 +0.16(+7.88%)
Jul 15, 2020 1.990 2.080 1.880 2.030 2,538,345 +0.05(+2.53%)
Jul 14, 2020 2.060 2.060 1.900 1.980 1,448,430 -0.08(-3.88%)
Jul 13, 2020 2.180 2.240 2.050 2.060 1,466,893 -0.09(-4.19%)
Jul 10, 2020 2.100 2.170 2.070 2.150 877,600 +0.05(+2.38%)
Jul 09, 2020 2.160 2.280 2.050 2.100 2,901,988 -0.05(-2.33%)
Jul 08, 2020 2.070 2.250 2.030 2.150 2,373,275 +0.08(+3.86%)
Jul 07, 2020 2.030 2.140 2.010 2.070 1,210,393 +0.02(+0.98%)
Jul 06, 2020 2.030 2.080 2.010 2.050 839,405 -0.02(-0.97%)
Jul 02, 2020 2.130 2.142 2.020 2.070 902,500 -0.04(-1.90%)
Jul 01, 2020 2.060 2.130 1.980 2.110 2,412,032 +0.07(+3.43%)
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%)
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.