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

Opgen Inc (NQ: OPGN )

3.430 -0.050 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2022 3.420 4.000 3.420 3.960 23,320 +0.53(+15.52%)
Nov 29, 2022 3.820 3.820 3.420 3.428 10,335 +0.02(+0.65%)
Nov 28, 2022 3.652 3.824 3.402 3.406 9,331 -0.19(-5.39%)
Nov 25, 2022 4.000 4.000 3.600 3.600 3,810 -0.37(-9.23%)
Nov 23, 2022 4.220 4.246 3.600 3.966 9,192 +0.11(+2.75%)
Nov 22, 2022 4.000 4.400 3.810 3.860 10,166 -0.41(-9.69%)
Nov 21, 2022 4.400 4.400 4.100 4.274 6,047 -0.11(-2.42%)
Nov 18, 2022 4.400 4.400 4.200 4.380 4,733 +0.09(+2.05%)
Nov 17, 2022 4.200 4.540 4.108 4.292 3,274 -0.05(-1.24%)
Nov 16, 2022 4.142 4.600 4.068 4.346 10,417 -0.05(-1.23%)
Nov 15, 2022 3.812 4.642 3.800 4.400 24,318 +0.37(+9.18%)
Nov 14, 2022 4.188 4.350 3.800 4.030 14,028 -0.04(-0.89%)
Nov 11, 2022 3.600 4.068 3.500 4.066 33,580 +0.37(+9.89%)
Nov 10, 2022 3.692 4.066 3.504 3.700 30,174 +0.15(+4.17%)
Nov 09, 2022 4.140 4.140 3.400 3.552 7,407 -0.16(-4.41%)
Nov 08, 2022 3.604 3.802 3.460 3.716 8,484 +0.10(+2.65%)
Nov 07, 2022 3.660 3.676 3.400 3.620 8,741 -0.01(-0.28%)
Nov 04, 2022 3.716 3.740 3.488 3.630 11,353 +0.00(+0.06%)
Nov 03, 2022 3.536 3.680 3.536 3.628 6,853 +0.09(+2.54%)
Nov 02, 2022 3.800 3.850 3.458 3.538 9,016 -0.06(-1.72%)
Nov 01, 2022 3.900 4.000 3.550 3.600 33,749 -0.20(-5.26%)
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%)
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.