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, 2023 1.770 1.850 1.760 1.820 135,370 +0.05(+2.82%)
Jan 30, 2023 1.920 1.920 1.760 1.770 188,215 -0.15(-7.81%)
Jan 27, 2023 1.950 2.030 1.850 1.920 234,085 -0.05(-2.54%)
Jan 26, 2023 2.230 2.237 1.820 1.970 1,568,948 -0.08(-3.90%)
Jan 25, 2023 2.070 2.144 2.020 2.050 59,321 -0.07(-3.28%)
Jan 24, 2023 2.250 2.280 2.010 2.119 133,692 -0.17(-7.45%)
Jan 23, 2023 2.270 2.310 2.200 2.290 119,711 -0.01(-0.43%)
Jan 20, 2023 2.340 2.390 2.231 2.300 98,169 -0.03(-1.29%)
Jan 19, 2023 2.290 2.370 2.230 2.330 61,573 -0.02(-0.85%)
Jan 18, 2023 2.430 2.510 2.260 2.350 238,772 -0.17(-6.75%)
Jan 17, 2023 2.610 2.721 2.370 2.520 246,749 -0.08(-3.08%)
Jan 13, 2023 2.380 2.730 2.380 2.600 250,528 +0.26(+11.11%)
Jan 12, 2023 2.260 2.488 2.220 2.340 267,237 +0.03(+1.30%)
Jan 11, 2023 2.400 2.450 2.220 2.310 244,807 -0.10(-4.15%)
Jan 10, 2023 2.340 2.590 2.320 2.410 268,131 +0.09(+3.88%)
Jan 09, 2023 2.390 2.570 2.280 2.320 259,433 -0.33(-12.45%)
Jan 06, 2023 2.700 2.810 2.500 2.650 253,474 -0.15(-5.36%)
Jan 05, 2023 3.020 3.130 2.660 2.800 586,600 -0.66(-19.08%)
Jan 04, 2023 3.394 3.796 3.300 3.460 235,803 +0.08(+2.49%)
Jan 03, 2023 2.800 3.400 2.800 3.376 248,666 +0.56(+19.72%)
Dec 30, 2022 2.998 2.998 2.644 2.820 71,468 -0.18(-5.94%)
Dec 29, 2022 2.540 3.200 2.490 2.998 259,170 +0.46(+18.03%)
Dec 28, 2022 2.400 2.544 2.220 2.540 113,590 +0.14(+5.83%)
Dec 27, 2022 2.578 2.578 2.400 2.400 55,356 -0.20(-7.69%)
Dec 23, 2022 2.400 2.600 2.400 2.600 62,843 +0.03(+1.25%)
Dec 22, 2022 2.600 2.666 2.400 2.568 90,462 -0.05(-1.98%)
Dec 21, 2022 2.592 2.790 2.422 2.620 94,715 +0.03(+1.08%)
Dec 20, 2022 2.800 2.998 2.592 2.592 212,032 -0.03(-1.14%)
Dec 19, 2022 2.820 2.980 2.622 2.622 126,089 +0.00(+0.00%)
Dec 16, 2022 3.222 3.296 2.622 2.622 208,838 -0.56(-17.60%)
Dec 15, 2022 3.300 3.554 2.780 3.182 377,094 -0.12(-3.58%)
Dec 14, 2022 3.700 3.800 3.202 3.300 775,356 -1.32(-28.57%)
Dec 13, 2022 5.000 9.054 4.600 4.620 12,051,141 +2.12(+84.80%)
Dec 12, 2022 2.424 2.600 2.340 2.500 52,538 +0.10(+4.17%)
Dec 09, 2022 2.502 2.744 2.320 2.400 62,091 +0.00(+0.00%)
Dec 08, 2022 2.600 2.720 2.392 2.400 37,122 -0.20(-7.76%)
Dec 07, 2022 2.680 2.720 2.600 2.602 17,903 -0.10(-3.63%)
Dec 06, 2022 3.000 3.028 2.600 2.700 52,008 -0.19(-6.57%)
Dec 05, 2022 3.196 3.196 2.840 2.890 41,873 -0.11(-3.73%)
Dec 02, 2022 3.660 3.662 2.850 3.002 74,719 -0.49(-14.03%)
Dec 01, 2022 3.958 3.960 3.436 3.492 20,166 -0.47(-11.82%)
Nov 30, 2022 3.420 4.000 3.420 3.960 23,320 +0.53(+15.52%)
Nov 29, 2022 3.820 3.820 3.420 3.428 10,335 +0.02(+0.65%)
Nov 28, 2022 3.652 3.824 3.402 3.406 9,331 -0.19(-5.39%)
Nov 25, 2022 4.000 4.000 3.600 3.600 3,810 -0.37(-9.23%)
Nov 23, 2022 4.220 4.246 3.600 3.966 9,192 +0.11(+2.75%)
Nov 22, 2022 4.000 4.400 3.810 3.860 10,166 -0.41(-9.69%)
Nov 21, 2022 4.400 4.400 4.100 4.274 6,047 -0.11(-2.42%)
Nov 18, 2022 4.400 4.400 4.200 4.380 4,733 +0.09(+2.05%)
Nov 17, 2022 4.200 4.540 4.108 4.292 3,274 -0.05(-1.24%)
Nov 16, 2022 4.142 4.600 4.068 4.346 10,417 -0.05(-1.23%)
Nov 15, 2022 3.812 4.642 3.800 4.400 24,318 +0.37(+9.18%)
Nov 14, 2022 4.188 4.350 3.800 4.030 14,028 -0.04(-0.89%)
Nov 11, 2022 3.600 4.068 3.500 4.066 33,580 +0.37(+9.89%)
Nov 10, 2022 3.692 4.066 3.504 3.700 30,174 +0.15(+4.17%)
Nov 09, 2022 4.140 4.140 3.400 3.552 7,407 -0.16(-4.41%)
Nov 08, 2022 3.604 3.802 3.460 3.716 8,484 +0.10(+2.65%)
Nov 07, 2022 3.660 3.676 3.400 3.620 8,741 -0.01(-0.28%)
Nov 04, 2022 3.716 3.740 3.488 3.630 11,353 +0.00(+0.06%)
Nov 03, 2022 3.536 3.680 3.536 3.628 6,853 +0.09(+2.54%)
Nov 02, 2022 3.800 3.850 3.458 3.538 9,016 -0.06(-1.72%)
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.