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

Opgen Inc (NQ: OPGN )

0.4420 -0.0280 (-5.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 30, 2019 126.40 173.60 125.60 146.00 85,105 +22.40(+18.12%)
Aug 29, 2019 120.00 136.60 105.20 123.60 4,393 +11.64(+10.40%)
Aug 28, 2019 96.04 116.00 96.04 111.96 857 +12.36(+12.41%)
Aug 27, 2019 108.00 110.00 94.48 99.60 419 -6.28(-5.93%)
Aug 26, 2019 115.08 115.08 96.44 105.88 127 -9.04(-7.87%)
Aug 23, 2019 108.16 115.96 104.00 114.92 55 +0.92(+0.81%)
Aug 22, 2019 104.00 116.00 104.00 114.00 361 +6.00(+5.56%)
Aug 21, 2019 108.00 108.00 98.00 108.00 115 -1.52(-1.39%)
Aug 20, 2019 100.40 109.60 96.08 109.52 271 +6.64(+6.45%)
Aug 19, 2019 107.36 107.36 100.40 102.88 129 -2.72(-2.58%)
Aug 16, 2019 106.80 115.40 97.20 105.60 696 -1.60(-1.49%)
Aug 15, 2019 107.68 112.00 106.80 107.20 149 -1.40(-1.29%)
Aug 14, 2019 121.92 121.92 106.80 108.60 450 +0.52(+0.48%)
Aug 13, 2019 116.00 116.00 108.00 108.08 121 -6.92(-6.02%)
Aug 12, 2019 109.60 119.00 106.80 115.00 308 +5.72(+5.23%)
Aug 09, 2019 99.60 123.92 98.00 109.28 799 +11.28(+11.51%)
Aug 08, 2019 126.00 132.00 84.08 98.00 1,739 -30.00(-23.44%)
Aug 07, 2019 140.00 140.00 124.00 128.00 188 +3.68(+2.96%)
Aug 06, 2019 132.24 132.24 124.32 124.32 59 -7.68(-5.82%)
Aug 05, 2019 126.60 140.00 120.40 132.00 423 +5.40(+4.27%)
Aug 02, 2019 127.32 133.20 124.00 126.60 78 +1.40(+1.12%)
Aug 01, 2019 140.08 143.32 123.36 125.20 617 -14.88(-10.62%)
Jul 31, 2019 150.60 150.60 132.28 140.08 261 +2.04(+1.48%)
Jul 30, 2019 144.36 145.08 138.00 138.04 153 -5.52(-3.85%)
Jul 29, 2019 150.00 156.00 134.88 143.56 164 -3.64(-2.47%)
Jul 26, 2019 139.60 150.80 138.16 147.20 401 +8.32(+5.99%)
Jul 25, 2019 130.56 139.56 129.08 138.88 119 +6.88(+5.21%)
Jul 24, 2019 128.00 132.00 128.00 132.00 240 -1.36(-1.02%)
Jul 23, 2019 128.80 135.60 128.40 133.36 144 +2.76(+2.11%)
Jul 22, 2019 135.16 135.44 128.12 130.60 256 -4.56(-3.37%)
Jul 19, 2019 131.60 139.60 127.20 135.16 253 +3.56(+2.71%)
Jul 18, 2019 128.88 132.00 126.40 131.60 341 +3.44(+2.68%)
Jul 17, 2019 134.00 134.40 127.60 128.16 376 -4.80(-3.61%)
Jul 16, 2019 139.04 139.04 128.40 132.96 446 -6.12(-4.40%)
Jul 15, 2019 147.20 151.20 130.00 139.08 405 -4.92(-3.42%)
Jul 12, 2019 144.00 148.00 144.00 144.00 147 -2.60(-1.77%)
Jul 11, 2019 152.00 152.00 140.40 146.60 142 -0.40(-0.27%)
Jul 10, 2019 140.04 151.60 140.04 147.00 275 +0.52(+0.35%)
Jul 09, 2019 147.60 147.60 144.00 146.48 128 -2.44(-1.64%)
Jul 08, 2019 152.00 152.00 146.28 148.92 352 -1.72(-1.14%)
Jul 05, 2019 140.00 152.00 140.00 150.64 1,032 +9.68(+6.87%)
Jul 03, 2019 152.00 152.00 138.08 140.96 1,059 -11.04(-7.26%)
Jul 02, 2019 160.00 164.00 152.00 152.00 475 -6.00(-3.80%)
Jul 01, 2019 161.48 167.20 153.24 158.00 591 +0.92(+0.59%)
Jun 28, 2019 162.40 163.60 154.00 157.08 1,048 -6.92(-4.22%)
Jun 27, 2019 164.00 172.00 160.00 164.00 832 +2.76(+1.71%)
Jun 26, 2019 168.00 171.92 156.00 161.24 805 -6.12(-3.66%)
Jun 25, 2019 168.48 171.64 160.68 167.36 424 -8.16(-4.65%)
Jun 24, 2019 182.00 182.00 168.00 175.52 1,017 -6.48(-3.56%)
Jun 21, 2019 172.00 187.96 168.00 182.00 1,952 +6.00(+3.41%)
Jun 20, 2019 168.00 188.00 160.00 176.00 3,217 +16.92(+10.64%)
Jun 19, 2019 160.00 160.00 152.40 159.08 851 +0.20(+0.13%)
Jun 18, 2019 164.00 164.00 148.00 158.88 834 -9.08(-5.41%)
Jun 17, 2019 170.00 173.60 164.00 167.96 1,188 -16.04(-8.72%)
Jun 14, 2019 172.00 184.00 160.00 184.00 3,714 +1.56(+0.86%)
Jun 13, 2019 271.92 304.00 178.00 182.44 40,284 +13.28(+7.85%)
Jun 12, 2019 175.60 178.00 160.48 169.16 316 -4.48(-2.58%)
Jun 11, 2019 176.00 181.36 160.00 173.64 143 +0.88(+0.51%)
Jun 10, 2019 173.80 176.76 164.00 172.76 118 +4.28(+2.54%)
Jun 07, 2019 168.00 181.84 166.08 168.48 156 +3.28(+1.99%)
Jun 06, 2019 174.00 176.88 160.24 165.20 176 -10.80(-6.14%)
Jun 05, 2019 180.00 180.00 172.00 176.00 250 -3.08(-1.72%)
Jun 04, 2019 179.52 180.12 176.00 179.08 168 -0.48(-0.27%)
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.