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

Opgen Inc (NQ: OPGN )

3.300 +0.030 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 0.5700 0.6179 0.5605 0.6010 102,007 +0.03(+5.46%)
Jul 28, 2023 0.5500 0.5699 0.5400 0.5699 74,643 +0.01(+2.13%)
Jul 27, 2023 0.5570 0.5780 0.5340 0.5580 84,274 -0.01(-1.69%)
Jul 26, 2023 0.6100 0.6100 0.5399 0.5676 225,197 -0.03(-5.40%)
Jul 25, 2023 0.5800 0.6180 0.5693 0.6000 98,975 +0.01(+2.27%)
Jul 24, 2023 0.6090 0.6099 0.5610 0.5867 125,718 -0.01(-2.22%)
Jul 21, 2023 0.6490 0.6490 0.5900 0.6000 96,224 -0.02(-3.38%)
Jul 20, 2023 0.6300 0.6800 0.6200 0.6210 67,145 -0.02(-2.98%)
Jul 19, 2023 0.6510 0.7000 0.6350 0.6401 104,488 -0.01(-1.54%)
Jul 18, 2023 0.7195 0.7195 0.6260 0.6501 152,763 -0.06(-8.49%)
Jul 17, 2023 0.8100 0.8295 0.7010 0.7104 289,133 -0.12(-14.14%)
Jul 14, 2023 0.8600 0.8999 0.7790 0.8274 139,720 -0.03(-3.79%)
Jul 13, 2023 0.8703 0.9000 0.8501 0.8600 66,788 -0.04(-4.44%)
Jul 12, 2023 0.9299 0.9600 0.8949 0.9000 101,075 -0.01(-1.10%)
Jul 11, 2023 0.8650 0.9260 0.8613 0.9100 82,500 +0.06(+6.77%)
Jul 10, 2023 0.8400 0.8800 0.7960 0.8523 84,988 +0.01(+1.46%)
Jul 07, 2023 0.8000 0.8500 0.7800 0.8400 51,558 +0.04(+5.00%)
Jul 06, 2023 0.8200 0.8200 0.7500 0.8000 49,591 -0.02(-2.44%)
Jul 05, 2023 0.8300 0.8300 0.7730 0.8200 80,412 -0.01(-1.06%)
Jul 03, 2023 0.8500 0.8500 0.8149 0.8288 114,999 +0.01(+1.71%)
Jun 30, 2023 0.7330 0.8177 0.7258 0.8149 175,394 +0.08(+11.31%)
Jun 29, 2023 0.6100 0.7699 0.6120 0.7321 253,670 +0.10(+15.29%)
Jun 28, 2023 0.6100 0.6350 0.6075 0.6350 44,872 +0.01(+1.60%)
Jun 27, 2023 0.6200 0.6300 0.5900 0.6250 47,929 -0.01(-1.11%)
Jun 26, 2023 0.6298 0.6350 0.5925 0.6320 54,274 +0.00(+0.35%)
Jun 23, 2023 0.6500 0.6500 0.6000 0.6298 68,722 +0.01(+1.58%)
Jun 22, 2023 0.6200 0.6500 0.5963 0.6200 124,766 -0.01(-1.59%)
Jun 21, 2023 0.5900 0.6300 0.5400 0.6300 365,673 +0.06(+10.53%)
Jun 20, 2023 0.6000 0.6000 0.5612 0.5700 162,655 -0.03(-5.00%)
Jun 16, 2023 0.7000 0.7199 0.6000 0.6000 488,848 -0.02(-3.23%)
Jun 15, 2023 0.6000 0.6500 0.5800 0.6200 1,177,477 -0.12(-16.23%)
May 08, 2023 0.7900 0.8269 0.7401 0.7401 104,821 -0.02(-3.06%)
May 05, 2023 0.7500 0.8080 0.7500 0.7635 160,031 +0.03(+3.88%)
May 04, 2023 0.7400 0.7400 0.7000 0.7350 91,600 +0.04(+6.05%)
May 03, 2023 0.7000 0.7280 0.6821 0.6931 132,310 +0.01(+1.63%)
May 02, 2023 0.7135 0.7300 0.5500 0.6820 549,380 -0.10(-12.38%)
May 01, 2023 0.7600 0.7887 0.7401 0.7784 260,131 -0.02(-2.00%)
Apr 28, 2023 0.7800 0.8200 0.7388 0.7943 623,222 -0.11(-11.89%)
Apr 27, 2023 0.9193 0.9469 0.8461 0.9015 2,626,492 +0.07(+8.61%)
Apr 26, 2023 0.8800 0.8997 0.8160 0.8300 1,368,675 -0.06(-7.14%)
Apr 25, 2023 0.9500 0.9599 0.8720 0.8938 122,891 -0.06(-6.56%)
Apr 24, 2023 0.9600 0.9930 0.9251 0.9565 107,156 -0.02(-2.40%)
Apr 21, 2023 1.050 1.075 0.9336 0.9800 380,526 -0.07(-6.67%)
Apr 20, 2023 1.060 1.130 1.040 1.050 134,978 -0.05(-4.55%)
Apr 19, 2023 1.060 1.120 1.040 1.100 367,531 +0.05(+4.76%)
Apr 18, 2023 1.250 1.270 0.9586 1.050 1,569,767 -0.16(-13.02%)
Apr 17, 2023 1.140 1.240 1.120 1.207 189,957 +0.07(+5.89%)
Apr 14, 2023 1.180 1.228 1.100 1.140 138,326 -0.04(-3.39%)
Apr 13, 2023 1.130 1.220 1.090 1.180 68,460 +0.06(+5.36%)
Apr 12, 2023 1.160 1.160 1.090 1.120 59,035 -0.05(-4.27%)
Apr 11, 2023 1.170 1.220 1.150 1.170 162,052 +0.00(+0.00%)
Apr 10, 2023 1.280 1.300 1.160 1.170 202,937 -0.14(-10.69%)
Apr 06, 2023 1.340 1.357 1.300 1.310 86,491 -0.02(-1.50%)
Apr 05, 2023 1.310 1.360 1.290 1.330 195,072 +0.01(+0.76%)
Apr 04, 2023 1.310 1.360 1.290 1.320 70,756 -0.01(-0.75%)
Apr 03, 2023 1.340 1.380 1.300 1.330 158,281 +0.00(+0.00%)
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%)
Jan 03, 2023 2.800 3.400 2.800 3.376 248,666 +0.56(+19.72%)
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%)
Dec 01, 2022 3.958 3.960 3.436 3.492 20,166 -0.47(-11.82%)
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%)
Sep 01, 2022 9.090 9.400 8.520 8.638 10,344 -0.68(-7.30%)
Aug 31, 2022 9.398 9.650 9.200 9.318 6,601 -0.28(-2.92%)
Aug 30, 2022 9.600 9.680 9.000 9.598 10,506 +0.20(+2.17%)
Aug 29, 2022 9.400 9.638 9.276 9.394 4,005 -0.16(-1.72%)
Aug 26, 2022 9.800 9.988 9.040 9.558 13,739 -0.42(-4.17%)
Aug 25, 2022 10.00 10.17 9.800 9.974 7,734 +0.08(+0.85%)
Aug 24, 2022 9.800 10.29 9.574 9.890 17,405 +0.21(+2.15%)
Aug 23, 2022 9.400 9.790 9.040 9.682 10,540 +0.08(+0.83%)
Aug 22, 2022 10.00 10.28 9.500 9.602 6,241 -0.40(-3.98%)
Aug 19, 2022 10.40 10.40 9.800 10.00 7,831 -0.24(-2.32%)
Aug 18, 2022 10.60 11.20 10.02 10.24 14,312 -0.62(-5.73%)
Aug 17, 2022 11.20 11.41 10.68 10.86 10,352 -0.29(-2.57%)
Aug 16, 2022 12.20 12.34 11.00 11.15 29,356 -0.60(-5.12%)
Aug 15, 2022 12.40 12.56 11.63 11.75 10,330 -0.70(-5.62%)
Aug 12, 2022 12.36 12.63 11.40 12.45 44,060 -0.15(-1.21%)
Aug 11, 2022 12.00 12.70 11.21 12.60 37,466 +0.60(+5.00%)
Aug 10, 2022 11.40 12.30 11.20 12.00 13,174 +0.40(+3.45%)
Aug 09, 2022 12.60 12.97 11.40 11.60 19,752 -0.87(-7.01%)
Aug 08, 2022 13.00 13.30 11.83 12.47 31,030 +0.07(+0.60%)
Aug 05, 2022 12.40 12.70 11.80 12.40 28,016 +0.08(+0.65%)
Aug 04, 2022 12.40 12.80 11.32 12.32 95,423 +0.62(+5.30%)
Aug 03, 2022 12.00 12.26 11.20 11.70 66,113 +0.70(+6.40%)
Aug 02, 2022 9.700 12.40 9.600 11.00 66,632 +1.03(+10.31%)
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.