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

Opgen Inc (NQ: OPGN )

0.4700 -0.0117 (-2.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Oct 31, 2022 4.088 4.088 3.760 3.800 14,196 +0.03(+0.90%)
Oct 28, 2022 3.800 4.000 3.600 3.766 26,323 -0.03(-0.89%)
Oct 27, 2022 4.000 4.188 3.720 3.800 20,010 +0.00(+0.00%)
Oct 26, 2022 4.000 4.180 3.800 3.800 18,685 -0.10(-2.66%)
Oct 25, 2022 3.688 4.282 3.468 3.904 37,754 +0.16(+4.39%)
Oct 24, 2022 3.796 3.796 3.226 3.740 23,913 +0.03(+0.75%)
Oct 21, 2022 3.900 4.000 3.600 3.712 19,430 -0.09(-2.32%)
Oct 20, 2022 4.000 4.336 3.720 3.800 16,330 -0.05(-1.35%)
Oct 19, 2022 4.100 4.100 3.704 3.852 28,610 -0.06(-1.63%)
Oct 18, 2022 4.100 4.100 3.820 3.916 17,060 -0.07(-1.76%)
Oct 17, 2022 3.800 4.200 3.600 3.986 22,512 +0.19(+4.89%)
Oct 14, 2022 4.400 4.400 3.734 3.800 25,938 -0.24(-5.89%)
Oct 13, 2022 4.200 4.558 3.900 4.038 36,300 -0.16(-3.86%)
Oct 12, 2022 4.600 4.600 4.000 4.200 18,980 +0.04(+0.96%)
Oct 11, 2022 4.600 4.798 4.000 4.160 39,383 -0.47(-10.19%)
Oct 10, 2022 5.156 5.156 4.600 4.632 15,817 -0.39(-7.84%)
Oct 07, 2022 5.000 5.600 4.862 5.026 20,058 -0.33(-6.09%)
Oct 06, 2022 5.600 6.002 5.242 5.352 21,612 -0.26(-4.56%)
Oct 05, 2022 6.380 6.380 5.500 5.608 9,482 -0.51(-8.40%)
Oct 04, 2022 6.222 6.404 5.800 6.122 12,761 -0.08(-1.26%)
Oct 03, 2022 5.948 6.600 5.800 6.200 31,250 +0.48(+8.32%)
Sep 30, 2022 6.800 7.146 5.390 5.724 72,320 -1.81(-24.02%)
Sep 29, 2022 7.400 7.880 7.410 7.534 5,835 -0.07(-0.89%)
Sep 28, 2022 7.600 7.870 7.580 7.602 4,098 +0.03(+0.40%)
Sep 27, 2022 7.600 8.000 7.430 7.572 3,004 -0.31(-3.91%)
Sep 26, 2022 8.200 8.200 7.800 7.880 2,408 +0.14(+1.76%)
Sep 23, 2022 8.000 8.398 7.404 7.744 12,593 -0.57(-6.83%)
Sep 22, 2022 8.700 8.960 8.062 8.312 5,998 -0.18(-2.07%)
Sep 21, 2022 8.244 8.798 8.200 8.488 6,033 +0.13(+1.53%)
Sep 20, 2022 8.800 8.948 8.324 8.360 9,681 -0.05(-0.59%)
Sep 19, 2022 8.200 8.776 7.962 8.410 7,274 +0.04(+0.43%)
Sep 16, 2022 8.200 8.374 7.800 8.374 11,035 -0.23(-2.63%)
Sep 15, 2022 8.820 8.894 8.290 8.600 7,635 -0.03(-0.39%)
Sep 14, 2022 9.200 9.200 8.500 8.634 11,146 -0.51(-5.54%)
Sep 13, 2022 9.400 9.608 8.710 9.140 31,485 +0.54(+6.23%)
Sep 12, 2022 9.000 9.000 8.600 8.604 53,746 -0.02(-0.28%)
Sep 09, 2022 8.400 8.700 8.400 8.628 6,755 +0.25(+2.93%)
Sep 08, 2022 8.200 8.500 8.100 8.382 3,897 +0.04(+0.43%)
Sep 07, 2022 8.002 8.398 8.002 8.346 2,983 +0.34(+4.30%)
Sep 06, 2022 8.600 8.600 8.000 8.002 12,461 -0.49(-5.77%)
Sep 02, 2022 9.000 9.000 8.360 8.492 4,503 -0.15(-1.69%)
Sep 01, 2022 9.090 9.400 8.520 8.638 10,344 -0.68(-7.30%)
Aug 31, 2022 9.398 9.650 9.200 9.318 6,601 -0.28(-2.92%)
Aug 30, 2022 9.600 9.680 9.000 9.598 10,506 +0.20(+2.17%)
Aug 29, 2022 9.400 9.638 9.276 9.394 4,005 -0.16(-1.72%)
Aug 26, 2022 9.800 9.988 9.040 9.558 13,739 -0.42(-4.17%)
Aug 25, 2022 10.00 10.17 9.800 9.974 7,734 +0.08(+0.85%)
Aug 24, 2022 9.800 10.29 9.574 9.890 17,405 +0.21(+2.15%)
Aug 23, 2022 9.400 9.790 9.040 9.682 10,540 +0.08(+0.83%)
Aug 22, 2022 10.00 10.28 9.500 9.602 6,241 -0.40(-3.98%)
Aug 19, 2022 10.40 10.40 9.800 10.00 7,831 -0.24(-2.32%)
Aug 18, 2022 10.60 11.20 10.02 10.24 14,312 -0.62(-5.73%)
Aug 17, 2022 11.20 11.41 10.68 10.86 10,352 -0.29(-2.57%)
Aug 16, 2022 12.20 12.34 11.00 11.15 29,356 -0.60(-5.12%)
Aug 15, 2022 12.40 12.56 11.63 11.75 10,330 -0.70(-5.62%)
Aug 12, 2022 12.36 12.63 11.40 12.45 44,060 -0.15(-1.21%)
Aug 11, 2022 12.00 12.70 11.21 12.60 37,466 +0.60(+5.00%)
Aug 10, 2022 11.40 12.30 11.20 12.00 13,174 +0.40(+3.45%)
Aug 09, 2022 12.60 12.97 11.40 11.60 19,752 -0.87(-7.01%)
Aug 08, 2022 13.00 13.30 11.83 12.47 31,030 +0.07(+0.60%)
Aug 05, 2022 12.40 12.70 11.80 12.40 28,016 +0.08(+0.65%)
Aug 04, 2022 12.40 12.80 11.32 12.32 95,423 +0.62(+5.30%)
Aug 03, 2022 12.00 12.26 11.20 11.70 66,113 +0.70(+6.40%)
Aug 02, 2022 9.700 12.40 9.600 11.00 66,632 +1.03(+10.31%)
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.