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

Opgen Inc (NQ: OPGN )

3.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2023 0.4300 0.4300 0.4100 0.4148 132,459 -0.02(-4.67%)
Nov 29, 2023 0.4600 0.4600 0.4167 0.4351 193,281 -0.01(-3.18%)
Nov 28, 2023 0.4665 0.4665 0.4300 0.4494 137,846 -0.01(-2.39%)
Nov 27, 2023 0.4550 0.4879 0.4450 0.4604 128,475 +0.01(+1.19%)
Nov 24, 2023 0.4400 0.4600 0.4303 0.4550 181,622 +0.04(+9.45%)
Nov 22, 2023 0.4450 0.4542 0.4147 0.4157 235,288 +0.01(+1.39%)
Nov 21, 2023 0.4400 0.4450 0.4050 0.4100 211,526 -0.04(-8.91%)
Nov 20, 2023 0.4579 0.4590 0.4400 0.4501 113,159 -0.01(-1.72%)
Nov 17, 2023 0.4394 0.4590 0.4129 0.4580 225,628 +0.01(+1.10%)
Nov 16, 2023 0.4656 0.4897 0.4134 0.4530 426,093 -0.03(-5.62%)
Nov 15, 2023 0.4753 0.4999 0.4341 0.4800 432,781 -0.01(-2.04%)
Nov 14, 2023 0.5300 0.5300 0.4849 0.4900 480,002 -0.04(-7.37%)
Nov 13, 2023 0.5110 0.5290 0.4900 0.5290 227,414 +0.02(+3.73%)
Nov 10, 2023 0.5650 0.5670 0.5021 0.5100 237,681 -0.06(-11.04%)
Nov 09, 2023 0.6100 0.6100 0.5400 0.5733 429,449 -0.07(-10.53%)
Nov 08, 2023 0.5700 0.6531 0.5010 0.6408 954,455 -0.04(-5.76%)
Nov 07, 2023 0.7600 0.7600 0.6710 0.6800 586,414 -0.06(-8.05%)
Nov 06, 2023 0.7400 0.7998 0.7179 0.7395 392,184 +0.01(+1.86%)
Nov 03, 2023 0.6369 0.7390 0.6369 0.7260 527,058 +0.07(+11.52%)
Nov 02, 2023 0.6400 0.6718 0.6280 0.6510 247,355 +0.01(+0.85%)
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.