Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opgen Inc (NQ: OPGN )

0.4420 -0.0280 (-5.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 604.00 632.00 560.00 572.00 430 -27.52(-4.59%)
Jan 30, 2019 619.92 620.00 596.00 599.52 267 -4.48(-0.74%)
Jan 29, 2019 608.00 608.00 600.00 604.00 279 -8.00(-1.31%)
Jan 28, 2019 640.64 640.64 600.00 612.00 752 -4.00(-0.65%)
Jan 25, 2019 636.00 660.00 576.00 616.00 1,355 -20.00(-3.14%)
Jan 24, 2019 664.00 664.00 628.00 636.00 128 +4.04(+0.64%)
Jan 23, 2019 651.96 660.00 620.00 631.96 163 -0.04(-0.01%)
Jan 22, 2019 664.00 664.00 632.00 632.00 155 -48.00(-7.06%)
Jan 18, 2019 676.00 692.00 660.00 680.00 82 +4.00(+0.59%)
Jan 17, 2019 688.00 704.00 676.00 676.00 254 -8.00(-1.17%)
Jan 16, 2019 688.00 697.96 680.00 684.00 213 -16.00(-2.29%)
Jan 15, 2019 704.00 724.00 656.00 700.00 646 +32.00(+4.79%)
Jan 14, 2019 696.00 716.00 652.00 668.00 394 -24.00(-3.47%)
Jan 11, 2019 716.00 720.00 688.00 692.00 204 -28.00(-3.89%)
Jan 10, 2019 668.00 758.84 660.00 720.00 708 +36.00(+5.26%)
Jan 09, 2019 584.00 812.00 584.00 684.00 2,639 +100.00(+17.12%)
Jan 08, 2019 600.00 600.00 564.00 584.00 422 +0.00(+0.00%)
Jan 07, 2019 580.00 584.00 564.00 584.00 213 +12.00(+2.10%)
Jan 04, 2019 564.00 580.00 524.00 572.00 205 +20.00(+3.62%)
Jan 03, 2019 572.00 572.00 524.04 552.00 120 -21.40(-3.73%)
Jan 02, 2019 520.00 584.00 512.00 573.40 286 +53.40(+10.27%)
Dec 31, 2018 512.00 532.00 496.00 520.00 654 +16.00(+3.17%)
Dec 28, 2018 420.00 520.00 412.00 504.00 1,180 +88.00(+21.15%)
Dec 27, 2018 416.00 424.00 412.04 416.00 284 +0.00(+0.00%)
Dec 26, 2018 420.00 424.00 392.00 416.00 116 -4.00(-0.95%)
Dec 24, 2018 384.00 420.00 360.00 420.00 220 +8.00(+1.94%)
Dec 21, 2018 360.00 412.00 352.00 412.00 405 +33.76(+8.93%)
Dec 20, 2018 372.00 428.00 336.48 378.24 664 +11.44(+3.12%)
Dec 19, 2018 378.00 388.00 312.08 366.80 991 +6.80(+1.89%)
Dec 18, 2018 436.00 440.00 304.00 360.00 867 -76.00(-17.43%)
Dec 17, 2018 400.00 436.00 380.00 436.00 560 +52.00(+13.54%)
Dec 14, 2018 372.00 432.00 372.00 384.00 620 +8.00(+2.13%)
Dec 13, 2018 384.00 406.16 374.00 376.00 135 -2.80(-0.74%)
Dec 12, 2018 388.00 400.00 365.08 378.80 257 -21.20(-5.30%)
Dec 11, 2018 400.00 412.00 366.24 400.00 132 +8.00(+2.04%)
Dec 10, 2018 424.00 430.40 388.00 392.00 315 -28.00(-6.67%)
Dec 07, 2018 420.00 460.00 416.00 420.00 173 +0.00(+0.00%)
Dec 06, 2018 436.00 448.00 408.00 420.00 175 -14.00(-3.23%)
Dec 04, 2018 440.00 536.00 424.00 434.00 2,297 -4.00(-0.91%)
Dec 03, 2018 436.88 446.00 436.00 438.00 73 +2.00(+0.46%)
Nov 30, 2018 444.00 462.00 432.00 436.00 177 -4.00(-0.91%)
Nov 29, 2018 424.00 460.00 424.00 440.00 82 +0.00(+0.00%)
Nov 28, 2018 456.00 456.00 424.00 440.00 79 -20.00(-4.35%)
Nov 27, 2018 460.00 460.00 440.00 460.00 56 +0.00(+0.00%)
Nov 26, 2018 472.00 480.00 446.44 460.00 65 -4.00(-0.86%)
Nov 23, 2018 484.00 492.00 456.00 464.00 41 -36.00(-7.20%)
Nov 21, 2018 500.00 500.00 500.00 0 +73.88(+17.34%)
Nov 20, 2018 456.00 495.60 424.00 426.12 150 -33.88(-7.37%)
Nov 19, 2018 496.00 496.00 452.00 460.00 174 -38.00(-7.63%)
Nov 16, 2018 508.00 523.60 480.00 498.00 81 -10.00(-1.97%)
Nov 15, 2018 516.00 528.00 500.00 508.00 173 -8.00(-1.55%)
Nov 14, 2018 532.00 544.00 512.00 516.00 272 +0.00(+0.00%)
Nov 13, 2018 520.00 548.00 516.00 516.00 111 +4.00(+0.78%)
Nov 12, 2018 520.00 540.00 512.00 512.00 129 -20.00(-3.76%)
Nov 09, 2018 520.00 534.00 504.00 532.00 188 +2.24(+0.42%)
Nov 08, 2018 528.00 548.00 520.00 529.76 143 +1.76(+0.33%)
Nov 07, 2018 540.00 550.32 528.00 528.00 52 -16.00(-2.94%)
Nov 06, 2018 532.00 548.00 520.00 544.00 68 +8.00(+1.49%)
Nov 05, 2018 552.00 558.00 512.00 536.00 151 +0.00(+0.00%)
Nov 02, 2018 544.00 556.00 516.00 536.00 206 +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.