Opgen Inc (NQ: OPGN )

1.960 USD -0.020 (-1.01%)
Official Closing Price Updated: 4:25 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 1.960 2.000 1.930 1.980 322,020 +0.04(+2.06%)
Nov 20, 2020 1.960 1.970 1.900 1.940 444,700 -0.02(-1.02%)
Nov 19, 2020 1.980 1.990 1.950 1.960 309,772 -0.01(-0.51%)
Nov 18, 2020 2.000 2.000 1.920 1.970 491,852 +0.00(+0.00%)
Nov 17, 2020 2.000 2.030 1.960 1.970 449,865 -0.02(-1.01%)
Nov 16, 2020 2.050 2.050 1.950 1.990 578,739 -0.06(-2.93%)
Nov 13, 2020 2.030 2.080 2.000 2.050 336,400 +0.06(+3.02%)
Nov 12, 2020 2.180 2.190 1.930 1.990 1,112,225 -0.30(-13.10%)
Nov 11, 2020 2.140 2.350 2.120 2.290 1,112,959 +0.15(+7.01%)
Nov 10, 2020 2.130 2.150 2.080 2.140 292,801 +0.03(+1.42%)
Nov 09, 2020 2.120 2.150 2.100 2.110 386,513 -0.01(-0.47%)
Nov 06, 2020 2.140 2.160 2.080 2.120 386,100 -0.01(-0.47%)
Nov 05, 2020 2.140 2.210 2.120 2.130 401,433 -0.01(-0.47%)
Nov 04, 2020 2.190 2.190 2.100 2.140 243,109 +0.03(+1.42%)
Nov 03, 2020 2.090 2.130 2.070 2.110 249,284 +0.04(+1.93%)
Nov 02, 2020 2.140 2.177 2.060 2.070 335,435 -0.06(-2.82%)
Oct 30, 2020 2.130 2.210 2.090 2.130 546,300 -0.03(-1.39%)
Oct 29, 2020 2.170 2.200 2.130 2.160 279,779 -0.03(-1.37%)
Oct 28, 2020 2.220 2.250 2.150 2.190 508,373 -0.05(-2.23%)
Oct 27, 2020 2.360 2.390 2.220 2.240 430,585 -0.11(-4.68%)
Oct 26, 2020 2.410 2.470 2.330 2.350 376,981 -0.12(-4.86%)
Oct 23, 2020 2.380 2.550 2.350 2.470 875,600 +0.07(+2.92%)
Oct 22, 2020 2.380 2.440 2.350 2.400 311,341 +0.03(+1.27%)
Oct 21, 2020 2.400 2.450 2.320 2.370 322,241 -0.03(-1.25%)
Oct 20, 2020 2.330 2.420 2.270 2.400 515,091 +0.08(+3.45%)
Oct 19, 2020 2.400 2.420 2.260 2.320 561,939 -0.05(-2.11%)
Oct 16, 2020 2.390 2.420 2.330 2.370 386,100 -0.02(-0.84%)
Oct 15, 2020 2.500 2.500 2.360 2.390 618,337 -0.08(-3.24%)
Oct 14, 2020 2.490 2.520 2.410 2.470 807,471 +0.11(+4.66%)
Oct 13, 2020 2.360 2.440 2.300 2.360 815,160 -0.05(-2.07%)
Oct 12, 2020 2.480 2.480 2.370 2.410 555,978 -0.06(-2.43%)
Oct 09, 2020 2.330 2.540 2.315 2.470 2,460,100 +0.15(+6.47%)
Oct 08, 2020 2.280 2.320 2.230 2.320 534,025 +0.02(+0.87%)
Oct 07, 2020 2.300 2.400 2.240 2.300 1,842,910 -0.02(-0.86%)
Oct 06, 2020 2.210 2.400 2.170 2.320 2,085,887 +0.14(+6.42%)
Oct 05, 2020 2.170 2.230 2.150 2.180 641,946 +0.03(+1.40%)
Oct 02, 2020 2.100 2.170 2.090 2.150 492,900 +0.00(+0.00%)
Oct 01, 2020 2.080 2.160 2.070 2.150 508,321 +0.03(+1.42%)
Sep 30, 2020 2.160 2.190 2.090 2.120 1,389,168 +0.00(+0.00%)
Sep 29, 2020 2.110 2.150 2.060 2.120 712,682 -0.08(-3.64%)
Sep 28, 2020 2.160 2.280 2.090 2.200 3,792,765 +0.14(+6.80%)
Sep 25, 2020 2.070 2.090 2.020 2.060 309,900 -0.01(-0.48%)
Sep 24, 2020 1.970 2.090 1.900 2.070 1,065,844 +0.04(+1.97%)
Sep 23, 2020 2.140 2.140 2.010 2.030 696,631 -0.09(-4.25%)
Sep 22, 2020 2.150 2.160 2.060 2.120 814,742 -0.03(-1.40%)
Sep 21, 2020 2.140 2.190 2.110 2.150 690,092 -0.02(-0.92%)
Sep 18, 2020 2.150 2.200 2.140 2.170 430,300 +0.03(+1.40%)
Sep 17, 2020 2.160 2.240 2.130 2.140 1,273,683 -0.04(-1.83%)
Sep 16, 2020 2.190 2.200 2.160 2.180 483,967 +0.00(+0.00%)
Sep 15, 2020 2.160 2.190 2.130 2.180 600,620 +0.00(+0.00%)
Sep 14, 2020 2.160 2.200 2.120 2.180 709,547 +0.01(+0.46%)
Sep 11, 2020 2.210 2.210 2.120 2.170 693,900 -0.04(-1.81%)
Sep 10, 2020 2.150 2.290 2.120 2.210 1,932,608 +0.05(+2.31%)
Sep 09, 2020 2.160 2.190 2.130 2.160 619,105 +0.02(+0.93%)
Sep 08, 2020 2.190 2.190 2.110 2.140 871,171 -0.08(-3.60%)
Sep 04, 2020 2.110 2.240 2.100 2.220 1,449,400 +0.07(+3.26%)
Sep 03, 2020 2.170 2.230 2.110 2.150 890,017 -0.06(-2.71%)
Sep 02, 2020 2.130 2.250 2.100 2.210 1,125,667 +0.10(+4.74%)
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.