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 (%)
May 31, 2019 173.92 180.56 167.20 180.56 80 +4.60(+2.61%)
May 30, 2019 175.60 180.00 164.40 175.96 546 +2.00(+1.15%)
May 29, 2019 175.20 177.88 173.00 173.96 90 -2.04(-1.16%)
May 28, 2019 176.00 176.00 176.00 176.00 129 -2.00(-1.12%)
May 24, 2019 180.56 180.60 172.88 178.00 54 -2.60(-1.44%)
May 23, 2019 187.96 187.96 171.08 180.60 145 -3.08(-1.68%)
May 22, 2019 199.52 199.52 171.08 183.68 348 -11.72(-6.00%)
May 21, 2019 198.84 200.00 167.20 195.40 299 -4.60(-2.30%)
May 20, 2019 172.00 200.00 164.00 200.00 437 +23.16(+13.10%)
May 17, 2019 172.00 179.20 164.00 176.84 195 +8.84(+5.26%)
May 16, 2019 168.40 180.00 164.04 168.00 579 +4.00(+2.44%)
May 15, 2019 167.56 181.56 164.00 164.00 367 -8.00(-4.65%)
May 14, 2019 212.00 212.00 168.00 172.00 1,750 -22.40(-11.52%)
May 13, 2019 194.00 211.00 192.00 194.40 220 -5.60(-2.80%)
May 10, 2019 211.40 211.40 182.00 200.00 267 -4.04(-1.98%)
May 09, 2019 205.56 206.00 200.00 204.04 136 +0.04(+0.02%)
May 08, 2019 208.00 212.48 198.40 204.00 152 -3.28(-1.58%)
May 07, 2019 196.04 212.00 195.68 207.28 109 +11.24(+5.73%)
May 06, 2019 188.00 201.60 188.00 196.04 149 -0.96(-0.49%)
May 03, 2019 188.00 201.60 188.00 197.00 127 +3.40(+1.76%)
May 02, 2019 191.20 199.60 161.20 193.60 444 +2.04(+1.06%)
May 01, 2019 200.00 204.00 184.00 191.56 238 -12.40(-6.08%)
Apr 30, 2019 211.96 211.96 195.08 203.96 130 +3.96(+1.98%)
Apr 29, 2019 212.00 213.60 144.00 200.00 1,664 -12.96(-6.09%)
Apr 26, 2019 212.00 217.12 210.40 212.96 170 +0.96(+0.45%)
Apr 25, 2019 216.00 220.00 208.00 212.00 853 -4.80(-2.21%)
Apr 24, 2019 220.00 220.00 216.00 216.80 366 -3.20(-1.45%)
Apr 23, 2019 224.00 228.00 216.00 220.00 415 -1.20(-0.54%)
Apr 22, 2019 224.80 232.48 220.32 221.20 291 -3.60(-1.60%)
Apr 18, 2019 228.00 230.08 220.00 224.80 280 +0.80(+0.36%)
Apr 17, 2019 233.64 238.00 224.00 224.00 457 -9.52(-4.08%)
Apr 16, 2019 227.60 235.20 224.00 233.52 699 +5.60(+2.46%)
Apr 15, 2019 238.20 241.96 222.00 227.92 875 -6.12(-2.61%)
Apr 12, 2019 240.00 240.00 234.00 234.04 397 -5.96(-2.48%)
Apr 11, 2019 240.00 240.00 236.00 240.00 611 +4.00(+1.69%)
Apr 10, 2019 232.00 240.00 228.00 236.00 1,184 +2.80(+1.20%)
Apr 09, 2019 239.88 242.00 229.48 233.20 684 -6.76(-2.82%)
Apr 08, 2019 243.20 243.20 232.00 239.96 1,042 +8.76(+3.79%)
Apr 05, 2019 233.76 235.60 228.84 231.20 670 -3.88(-1.65%)
Apr 04, 2019 237.20 238.92 228.40 235.08 652 -0.56(-0.24%)
Apr 03, 2019 248.00 248.00 230.04 235.64 2,610 -4.32(-1.80%)
Apr 02, 2019 248.00 248.00 236.00 239.96 1,504 -4.04(-1.66%)
Apr 01, 2019 256.00 256.00 240.00 244.00 1,304 +2.40(+0.99%)
Mar 29, 2019 244.00 247.60 240.00 241.60 2,014 +2.80(+1.17%)
Mar 28, 2019 228.00 243.16 224.68 238.80 1,662 +12.80(+5.66%)
Mar 27, 2019 225.60 232.84 218.00 226.00 4,072 -2.00(-0.88%)
Mar 26, 2019 216.00 232.00 212.00 228.00 11,886 -124.04(-35.23%)
Mar 25, 2019 362.00 416.00 352.00 352.04 2,310 +8.00(+2.33%)
Mar 22, 2019 392.04 392.08 344.04 344.04 336 -48.00(-12.24%)
Mar 21, 2019 380.00 420.00 372.04 392.04 319 -27.96(-6.66%)
Mar 20, 2019 440.00 440.00 420.00 420.00 183 -20.00(-4.55%)
Mar 19, 2019 484.00 502.00 432.00 440.00 269 -44.00(-9.09%)
Mar 18, 2019 500.00 507.60 476.00 484.00 70 +4.00(+0.83%)
Mar 15, 2019 476.00 499.60 476.00 480.00 37 +4.00(+0.84%)
Mar 14, 2019 488.00 490.16 468.00 476.00 102 -12.00(-2.46%)
Mar 13, 2019 508.00 512.00 472.00 488.00 170 -28.00(-5.43%)
Mar 12, 2019 492.00 516.00 492.00 516.00 108 +8.00(+1.57%)
Mar 11, 2019 488.00 508.00 476.00 508.00 45 +0.00(+0.00%)
Mar 08, 2019 480.00 516.00 468.00 508.00 69 +24.76(+5.12%)
Mar 07, 2019 528.00 543.20 480.00 483.24 189 -40.76(-7.78%)
Mar 06, 2019 544.00 560.00 524.00 524.00 70 -16.40(-3.03%)
Mar 05, 2019 540.00 556.00 540.00 540.40 61 +4.40(+0.82%)
Mar 04, 2019 552.00 560.00 510.00 536.00 162 -56.00(-9.46%)
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.