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 (%)
May 31, 2022 11.80 16.40 11.40 13.80 186,060 +2.60(+23.21%)
May 27, 2022 10.00 11.20 9.234 11.20 42,916 +1.60(+16.62%)
May 26, 2022 8.200 10.90 8.018 9.604 108,702 +2.05(+27.21%)
May 25, 2022 7.200 7.878 7.102 7.550 7,345 +0.30(+4.14%)
May 24, 2022 7.800 7.958 7.200 7.250 6,649 -0.48(-6.21%)
May 23, 2022 7.700 7.896 7.700 7.730 3,407 -0.01(-0.13%)
May 20, 2022 7.800 8.192 7.600 7.740 15,933 -0.04(-0.49%)
May 19, 2022 7.788 8.240 7.600 7.778 6,394 +0.13(+1.67%)
May 18, 2022 7.800 8.600 7.600 7.650 24,784 +0.25(+3.41%)
May 17, 2022 7.200 7.600 7.154 7.398 14,718 +0.79(+11.96%)
May 16, 2022 7.002 7.200 6.200 6.608 38,395 -0.30(-4.37%)
May 13, 2022 7.200 7.288 6.600 6.910 25,631 -0.24(-3.38%)
May 12, 2022 7.000 7.572 6.600 7.152 26,628 +0.80(+12.52%)
May 11, 2022 8.000 8.396 6.212 6.356 113,154 -1.33(-17.35%)
May 10, 2022 8.000 9.200 7.402 7.690 65,135 +0.19(+2.53%)
May 09, 2022 8.200 8.200 7.208 7.500 59,396 -0.98(-11.60%)
May 06, 2022 8.966 8.966 7.800 8.484 19,640 -0.41(-4.61%)
May 05, 2022 9.450 9.980 8.662 8.894 11,274 -0.32(-3.49%)
May 04, 2022 9.780 10.00 9.096 9.216 18,283 -0.54(-5.57%)
May 03, 2022 9.800 10.00 9.400 9.760 8,526 -0.25(-2.46%)
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.