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

Opgen Inc (NQ: OPGN )

0.4700 -0.0100 (-2.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Oct 31, 2018 484.00 520.00 476.00 488.00 325 +16.00(+3.39%)
Oct 30, 2018 476.00 488.00 472.00 472.00 107 -16.00(-3.28%)
Oct 29, 2018 504.00 509.48 476.00 488.00 420 -8.00(-1.61%)
Oct 26, 2018 516.00 516.00 492.00 496.00 321 -20.00(-3.88%)
Oct 25, 2018 512.00 533.44 508.00 516.00 101 +4.00(+0.78%)
Oct 24, 2018 536.00 536.00 508.00 512.00 317 -24.00(-4.48%)
Oct 23, 2018 540.00 554.00 532.00 536.00 326 -4.00(-0.74%)
Oct 22, 2018 552.00 570.32 540.00 540.00 395 -12.00(-2.17%)
Oct 19, 2018 540.00 556.00 536.00 552.00 951 +20.00(+3.76%)
Oct 18, 2018 568.00 580.00 524.00 532.00 3,176 -144.00(-21.30%)
Oct 17, 2018 744.00 744.00 672.00 676.00 805 -68.00(-9.14%)
Oct 16, 2018 748.00 792.00 740.00 744.00 220 -12.00(-1.59%)
Oct 15, 2018 764.00 780.00 740.00 756.00 154 -24.00(-3.08%)
Oct 12, 2018 780.00 808.00 752.00 780.00 258 +4.00(+0.52%)
Oct 11, 2018 772.00 795.40 768.04 776.00 114 +8.00(+1.04%)
Oct 10, 2018 800.00 816.40 768.00 768.00 278 -28.00(-3.52%)
Oct 09, 2018 788.00 800.00 768.00 796.00 51 +4.00(+0.51%)
Oct 08, 2018 784.00 820.00 768.32 792.00 198 -16.00(-1.98%)
Oct 05, 2018 800.00 816.00 778.00 808.00 149 +4.00(+0.50%)
Oct 04, 2018 792.00 812.00 772.00 804.00 149 +8.00(+1.01%)
Oct 03, 2018 800.00 800.00 760.00 796.00 257 +4.00(+0.51%)
Oct 02, 2018 800.00 824.00 776.00 792.00 331 -4.00(-0.50%)
Oct 01, 2018 812.00 840.00 780.00 796.00 383 -16.00(-1.97%)
Sep 28, 2018 820.00 824.00 800.00 812.00 303 -8.00(-0.98%)
Sep 27, 2018 824.00 856.00 800.00 820.00 218 -20.00(-2.38%)
Sep 26, 2018 860.00 880.00 824.00 840.00 287 -20.00(-2.33%)
Sep 25, 2018 880.00 896.00 840.00 860.00 322 -20.00(-2.27%)
Sep 24, 2018 940.00 964.00 824.00 880.00 1,725 +16.00(+1.85%)
Sep 21, 2018 840.00 900.00 840.00 864.00 957 +12.00(+1.41%)
Sep 20, 2018 816.00 860.00 764.00 852.00 837 +80.00(+10.36%)
Sep 19, 2018 820.00 840.00 760.00 772.00 445 -20.00(-2.53%)
Sep 18, 2018 780.00 804.00 752.00 792.00 292 +32.00(+4.21%)
Sep 17, 2018 757.56 780.00 757.56 760.00 37 +12.00(+1.60%)
Sep 14, 2018 752.00 768.00 748.00 748.00 174 -7.84(-1.04%)
Sep 13, 2018 771.84 776.00 752.00 755.84 50 -4.16(-0.55%)
Sep 12, 2018 764.00 788.00 744.00 760.00 190 +12.00(+1.60%)
Sep 11, 2018 802.92 818.88 748.00 748.00 186 -52.00(-6.50%)
Sep 10, 2018 776.00 840.00 768.00 800.00 461 +8.00(+1.01%)
Sep 07, 2018 760.00 796.00 748.00 792.00 157 +36.00(+4.76%)
Sep 06, 2018 792.00 796.00 748.00 756.00 192 -16.00(-2.07%)
Sep 05, 2018 776.00 796.00 744.00 772.00 214 +8.00(+1.05%)
Sep 04, 2018 772.00 792.00 760.00 764.00 74 -4.00(-0.52%)
Aug 31, 2018 768.00 768.00 768.00 0 +0.00(+0.00%)
Aug 30, 2018 772.00 784.00 760.00 768.00 98 -4.00(-0.52%)
Aug 29, 2018 772.00 772.00 756.00 772.00 61 +4.00(+0.52%)
Aug 28, 2018 779.60 779.60 748.12 768.00 54 +24.00(+3.23%)
Aug 27, 2018 764.00 780.00 741.44 744.00 133 -20.00(-2.62%)
Aug 24, 2018 764.00 780.00 756.00 764.00 61 +12.00(+1.60%)
Aug 23, 2018 780.00 815.60 752.00 752.00 115 -28.00(-3.59%)
Aug 22, 2018 792.00 807.84 776.00 780.00 355 +4.00(+0.52%)
Aug 21, 2018 728.00 796.00 728.00 776.00 468 +48.00(+6.59%)
Aug 20, 2018 716.00 732.00 716.00 728.00 257 +16.00(+2.25%)
Aug 17, 2018 736.00 736.00 708.00 712.00 171 -6.00(-0.84%)
Aug 16, 2018 723.92 736.00 704.00 718.00 104 -2.00(-0.28%)
Aug 15, 2018 736.00 740.00 720.00 720.00 82 +0.00(+0.00%)
Aug 14, 2018 744.00 747.60 720.00 720.00 94 -4.00(-0.55%)
Aug 13, 2018 708.00 748.04 708.00 724.00 77 +16.00(+2.26%)
Aug 10, 2018 736.00 736.00 704.00 708.00 338 -28.00(-3.80%)
Aug 09, 2018 712.00 748.00 700.00 736.00 194 +32.00(+4.55%)
Aug 08, 2018 704.00 754.12 704.00 704.00 75 -16.00(-2.22%)
Aug 07, 2018 720.00 756.00 712.00 720.00 103 +12.00(+1.69%)
Aug 06, 2018 736.00 736.00 700.00 708.00 169 -32.00(-4.32%)
Aug 03, 2018 812.00 812.00 712.00 740.00 275 -44.00(-5.61%)
Aug 02, 2018 776.00 812.00 760.00 784.00 222 +20.00(+2.62%)
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.