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

Opgen Inc (NQ: OPGN )

0.5149 -0.0171 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 1.190 1.330 1.190 1.330 220,629 +0.15(+12.71%)
Mar 30, 2023 1.220 1.240 1.150 1.180 623,215 -0.18(-13.24%)
Mar 29, 2023 1.470 1.560 1.350 1.360 582,471 -0.10(-6.85%)
Mar 28, 2023 1.430 1.480 1.390 1.460 288,480 +0.03(+2.10%)
Mar 27, 2023 1.530 1.530 1.375 1.430 335,923 -0.06(-4.03%)
Mar 24, 2023 1.400 1.540 1.380 1.490 597,797 +0.09(+6.43%)
Mar 23, 2023 1.380 1.470 1.370 1.400 244,133 +0.03(+2.19%)
Mar 22, 2023 1.390 1.410 1.310 1.370 176,196 -0.04(-2.84%)
Mar 21, 2023 1.500 1.540 1.310 1.410 795,348 -0.14(-9.03%)
Mar 20, 2023 1.480 1.600 1.420 1.550 683,647 +0.08(+5.44%)
Mar 17, 2023 1.370 1.470 1.360 1.470 758,588 +0.09(+6.52%)
Mar 16, 2023 1.320 1.390 1.240 1.380 699,412 +0.07(+5.34%)
Mar 15, 2023 1.300 1.460 1.190 1.310 1,186,962 -0.04(-2.96%)
Mar 14, 2023 1.140 1.400 1.110 1.350 2,273,435 +0.28(+25.58%)
Mar 13, 2023 1.060 1.140 0.9858 1.075 466,296 -0.03(-2.27%)
Mar 10, 2023 1.210 1.220 1.060 1.100 854,345 -0.08(-6.78%)
Mar 09, 2023 0.9900 1.247 0.9900 1.180 2,225,353 +0.19(+19.17%)
Mar 08, 2023 1.000 1.000 0.9301 0.9902 264,041 +0.00(+0.02%)
Mar 07, 2023 1.040 1.050 0.9700 0.9900 303,723 -0.04(-3.88%)
Mar 06, 2023 1.110 1.110 1.020 1.030 183,021 -0.07(-6.36%)
Mar 03, 2023 1.090 1.130 1.070 1.100 117,677 +0.00(+0.00%)
Mar 02, 2023 1.070 1.130 1.060 1.100 274,581 +0.04(+3.77%)
Mar 01, 2023 1.050 1.060 1.030 1.060 112,140 +0.02(+1.92%)
Feb 28, 2023 1.000 1.050 1.000 1.040 117,142 +0.02(+1.96%)
Feb 27, 2023 1.020 1.050 1.010 1.020 174,273 -0.01(-0.97%)
Feb 24, 2023 1.010 1.050 1.010 1.030 183,715 +0.01(+0.98%)
Feb 23, 2023 1.140 1.150 0.9900 1.020 374,310 -0.11(-9.73%)
Feb 22, 2023 1.200 1.220 1.130 1.130 189,607 -0.06(-5.04%)
Feb 21, 2023 1.180 1.290 1.170 1.190 397,715 +0.01(+0.85%)
Feb 17, 2023 1.170 1.210 1.110 1.180 217,577 +0.02(+1.72%)
Feb 16, 2023 1.110 1.170 1.100 1.160 404,143 +0.08(+7.41%)
Feb 15, 2023 1.190 1.300 0.9800 1.080 1,530,590 -0.09(-7.69%)
Feb 14, 2023 1.210 1.260 1.110 1.170 203,957 -0.03(-2.50%)
Feb 13, 2023 1.440 1.440 1.110 1.200 567,491 -0.21(-14.89%)
Feb 10, 2023 1.610 1.610 1.400 1.410 368,206 -0.15(-9.62%)
Feb 09, 2023 1.790 1.800 1.530 1.560 589,328 -0.21(-11.86%)
Feb 08, 2023 1.780 1.850 1.710 1.770 589,768 -0.03(-1.67%)
Feb 07, 2023 1.850 2.050 1.710 1.800 1,328,950 -0.03(-1.64%)
Feb 06, 2023 1.760 1.980 1.690 1.830 1,416,216 +0.09(+5.17%)
Feb 03, 2023 1.800 2.080 1.660 1.740 1,057,221 -0.07(-3.87%)
Feb 02, 2023 1.820 1.860 1.760 1.810 127,730 -0.01(-0.55%)
Feb 01, 2023 1.810 1.840 1.720 1.820 119,597 +0.00(+0.00%)
Jan 31, 2023 1.770 1.850 1.760 1.820 135,370 +0.05(+2.82%)
Jan 30, 2023 1.920 1.920 1.760 1.770 188,215 -0.15(-7.81%)
Jan 27, 2023 1.950 2.030 1.850 1.920 234,085 -0.05(-2.54%)
Jan 26, 2023 2.230 2.237 1.820 1.970 1,568,948 -0.08(-3.90%)
Jan 25, 2023 2.070 2.144 2.020 2.050 59,321 -0.07(-3.28%)
Jan 24, 2023 2.250 2.280 2.010 2.119 133,692 -0.17(-7.45%)
Jan 23, 2023 2.270 2.310 2.200 2.290 119,711 -0.01(-0.43%)
Jan 20, 2023 2.340 2.390 2.231 2.300 98,169 -0.03(-1.29%)
Jan 19, 2023 2.290 2.370 2.230 2.330 61,573 -0.02(-0.85%)
Jan 18, 2023 2.430 2.510 2.260 2.350 238,772 -0.17(-6.75%)
Jan 17, 2023 2.610 2.721 2.370 2.520 246,749 -0.08(-3.08%)
Jan 13, 2023 2.380 2.730 2.380 2.600 250,528 +0.26(+11.11%)
Jan 12, 2023 2.260 2.488 2.220 2.340 267,237 +0.03(+1.30%)
Jan 11, 2023 2.400 2.450 2.220 2.310 244,807 -0.10(-4.15%)
Jan 10, 2023 2.340 2.590 2.320 2.410 268,131 +0.09(+3.88%)
Jan 09, 2023 2.390 2.570 2.280 2.320 259,433 -0.33(-12.45%)
Jan 06, 2023 2.700 2.810 2.500 2.650 253,474 -0.15(-5.36%)
Jan 05, 2023 3.020 3.130 2.660 2.800 586,600 -0.66(-19.08%)
Jan 04, 2023 3.394 3.796 3.300 3.460 235,803 +0.08(+2.49%)
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.