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 (%)
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%)
Jun 03, 2019 170.32 179.84 169.20 179.56 128 -1.00(-0.55%)
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%)
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.