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 (%)
Jan 31, 2024 0.3280 0.3400 0.3200 0.3388 86,640 -0.01(-3.91%)
Jan 30, 2024 0.3350 0.3600 0.3350 0.3526 120,210 +0.02(+6.53%)
Jan 29, 2024 0.3500 0.3593 0.3310 0.3310 39,817 -0.02(-4.89%)
Jan 26, 2024 0.3503 0.3600 0.3320 0.3480 81,961 +0.02(+4.82%)
Jan 25, 2024 0.3200 0.3400 0.3124 0.3320 118,469 +0.01(+3.75%)
Jan 24, 2024 0.3042 0.3270 0.2968 0.3200 78,771 +0.02(+7.82%)
Jan 23, 2024 0.3070 0.3070 0.2850 0.2968 68,211 +0.01(+2.42%)
Jan 22, 2024 0.2600 0.3059 0.2600 0.2898 336,640 +0.04(+14.27%)
Jan 19, 2024 0.2624 0.2706 0.2450 0.2536 477,578 -0.01(-2.76%)
Jan 18, 2024 0.3576 0.3663 0.2400 0.2608 1,390,585 -0.09(-25.51%)
Jan 17, 2024 0.3600 0.3799 0.3305 0.3501 219,019 -0.04(-10.89%)
Jan 16, 2024 0.3993 0.3999 0.3880 0.3929 94,715 -0.01(-2.99%)
Jan 12, 2024 0.4101 0.4185 0.3900 0.4050 50,121 +0.00(+0.00%)
Jan 11, 2024 0.4200 0.4202 0.4000 0.4050 105,201 -0.01(-3.57%)
Jan 10, 2024 0.4200 0.4400 0.4112 0.4200 88,059 -0.01(-2.33%)
Jan 09, 2024 0.4100 0.4300 0.4100 0.4300 38,034 +0.02(+4.22%)
Jan 08, 2024 0.4200 0.4285 0.4100 0.4126 84,859 -0.02(-3.58%)
Jan 05, 2024 0.4101 0.4299 0.4101 0.4279 68,353 +0.01(+1.88%)
Jan 04, 2024 0.4101 0.4258 0.4000 0.4200 79,405 +0.01(+1.20%)
Jan 03, 2024 0.4270 0.4270 0.3786 0.4150 148,635 -0.01(-2.86%)
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.