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 (%)
Dec 30, 2022 2.998 2.998 2.644 2.820 71,468 -0.18(-5.94%)
Dec 29, 2022 2.540 3.200 2.490 2.998 259,170 +0.46(+18.03%)
Dec 28, 2022 2.400 2.544 2.220 2.540 113,590 +0.14(+5.83%)
Dec 27, 2022 2.578 2.578 2.400 2.400 55,356 -0.20(-7.69%)
Dec 23, 2022 2.400 2.600 2.400 2.600 62,843 +0.03(+1.25%)
Dec 22, 2022 2.600 2.666 2.400 2.568 90,462 -0.05(-1.98%)
Dec 21, 2022 2.592 2.790 2.422 2.620 94,715 +0.03(+1.08%)
Dec 20, 2022 2.800 2.998 2.592 2.592 212,032 -0.03(-1.14%)
Dec 19, 2022 2.820 2.980 2.622 2.622 126,089 +0.00(+0.00%)
Dec 16, 2022 3.222 3.296 2.622 2.622 208,838 -0.56(-17.60%)
Dec 15, 2022 3.300 3.554 2.780 3.182 377,094 -0.12(-3.58%)
Dec 14, 2022 3.700 3.800 3.202 3.300 775,356 -1.32(-28.57%)
Dec 13, 2022 5.000 9.054 4.600 4.620 12,051,141 +2.12(+84.80%)
Dec 12, 2022 2.424 2.600 2.340 2.500 52,538 +0.10(+4.17%)
Dec 09, 2022 2.502 2.744 2.320 2.400 62,091 +0.00(+0.00%)
Dec 08, 2022 2.600 2.720 2.392 2.400 37,122 -0.20(-7.76%)
Dec 07, 2022 2.680 2.720 2.600 2.602 17,903 -0.10(-3.63%)
Dec 06, 2022 3.000 3.028 2.600 2.700 52,008 -0.19(-6.57%)
Dec 05, 2022 3.196 3.196 2.840 2.890 41,873 -0.11(-3.73%)
Dec 02, 2022 3.660 3.662 2.850 3.002 74,719 -0.49(-14.03%)
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.