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 (%)
Aug 31, 2023 0.1832 0.2290 0.1829 0.1900 2,503,184 +0.02(+8.57%)
Aug 30, 2023 0.1758 0.1800 0.1650 0.1750 363,889 +0.00(+1.74%)
Aug 29, 2023 0.1740 0.1786 0.1650 0.1720 136,182 +0.00(+1.18%)
Aug 28, 2023 0.1743 0.1743 0.1660 0.1700 98,994 -0.00(-0.58%)
Aug 25, 2023 0.1800 0.1800 0.1656 0.1710 162,422 -0.01(-3.93%)
Aug 24, 2023 0.1770 0.1799 0.1653 0.1780 341,307 +0.00(+0.56%)
Aug 23, 2023 0.1900 0.1891 0.1650 0.1770 682,168 -0.01(-3.65%)
Aug 22, 2023 0.2211 0.2314 0.1815 0.1837 1,143,558 -0.02(-8.15%)
Aug 21, 2023 0.1900 0.2100 0.1900 0.2000 814,093 -0.00(-0.74%)
Aug 18, 2023 0.1824 0.3193 0.1824 0.2015 5,508,431 +0.01(+7.18%)
Aug 17, 2023 0.2170 0.2200 0.1800 0.1880 881,383 -0.02(-10.90%)
Aug 16, 2023 0.2230 0.2499 0.2021 0.2110 659,861 -0.01(-6.26%)
Aug 15, 2023 0.2600 0.2600 0.2231 0.2251 407,709 -0.04(-15.69%)
Aug 14, 2023 0.2540 0.3009 0.2411 0.2670 614,287 +0.01(+4.26%)
Aug 11, 2023 0.3000 0.3050 0.2420 0.2561 1,105,614 -0.08(-24.16%)
Aug 10, 2023 0.4513 0.4651 0.3006 0.3377 635,993 -0.10(-23.42%)
Aug 09, 2023 0.5450 0.5450 0.4410 0.4410 321,501 -0.08(-16.02%)
Aug 08, 2023 0.5600 0.5700 0.5110 0.5251 92,217 -0.03(-6.23%)
Aug 07, 2023 0.6000 0.6098 0.5300 0.5600 161,671 -0.03(-4.53%)
Aug 04, 2023 0.6000 0.6100 0.5800 0.5866 63,813 +0.00(+0.62%)
Aug 03, 2023 0.6100 0.6200 0.5800 0.5830 59,706 -0.01(-1.15%)
Aug 02, 2023 0.6000 0.6100 0.5600 0.5898 48,517 -0.01(-1.86%)
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.