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

Opgen Inc (NQ: OPGN )

0.4700 -0.0117 (-2.43%)
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, 2019 27.20 29.40 25.20 26.40 38,686 -0.80(-2.94%)
Oct 30, 2019 29.00 29.80 27.00 27.20 27,169 -2.40(-8.11%)
Oct 29, 2019 32.20 32.60 28.60 29.60 34,526 -2.60(-8.07%)
Oct 28, 2019 31.00 33.80 29.60 32.20 50,118 +1.30(+4.21%)
Oct 25, 2019 33.40 33.60 27.00 30.90 54,690 -1.90(-5.79%)
Oct 24, 2019 33.00 35.60 32.00 32.80 363,911 -40.40(-55.19%)
Oct 23, 2019 107.80 141.00 65.20 73.20 230,536 -44.80(-37.97%)
Oct 22, 2019 122.40 135.40 111.00 118.00 8,287 -7.00(-5.60%)
Oct 21, 2019 127.80 145.70 120.40 125.00 5,571 -1.30(-1.03%)
Oct 18, 2019 118.80 126.80 117.00 126.30 825 +9.70(+8.32%)
Oct 17, 2019 123.80 125.60 111.00 116.60 2,995 -3.20(-2.67%)
Oct 16, 2019 126.20 134.99 117.40 119.80 3,934 -4.20(-3.39%)
Oct 15, 2019 137.00 146.00 121.81 124.00 12,073 -19.60(-13.65%)
Oct 14, 2019 134.20 166.60 120.20 143.60 4,611 +8.20(+6.06%)
Oct 11, 2019 131.80 136.00 120.20 135.40 1,475 +5.00(+3.83%)
Oct 10, 2019 130.20 130.80 123.03 130.40 869 -0.53(-0.40%)
Oct 09, 2019 132.00 137.62 128.80 130.93 470 -1.67(-1.26%)
Oct 08, 2019 133.80 134.79 128.80 132.60 167 -1.20(-0.90%)
Oct 07, 2019 138.20 145.80 131.20 133.80 1,475 -4.20(-3.04%)
Oct 04, 2019 132.80 140.60 131.00 138.00 240 -3.40(-2.40%)
Oct 03, 2019 137.80 145.40 137.80 141.40 236 +4.60(+3.36%)
Oct 02, 2019 142.20 144.00 136.60 136.80 421 -3.60(-2.56%)
Oct 01, 2019 140.40 147.40 138.92 140.40 215 -1.20(-0.85%)
Sep 30, 2019 143.60 147.80 140.60 141.60 691 -3.20(-2.21%)
Sep 27, 2019 136.60 153.20 136.51 144.80 1,305 +7.00(+5.08%)
Sep 26, 2019 147.80 150.20 134.80 137.80 941 -7.24(-4.99%)
Sep 25, 2019 140.00 150.87 137.69 145.04 853 -7.76(-5.08%)
Sep 24, 2019 148.21 152.98 136.60 152.80 2,924 +6.80(+4.66%)
Sep 23, 2019 144.60 154.40 128.80 146.00 5,126 +8.40(+6.10%)
Sep 20, 2019 134.60 138.20 127.80 137.60 5,390 +3.60(+2.69%)
Sep 19, 2019 139.40 145.60 133.40 134.00 1,113 -4.20(-3.04%)
Sep 18, 2019 144.60 152.00 138.00 138.20 2,972 -3.00(-2.12%)
Sep 17, 2019 141.20 148.20 135.86 141.20 1,679 -0.60(-0.42%)
Sep 16, 2019 158.80 169.20 141.50 141.80 6,427 -18.20(-11.37%)
Sep 13, 2019 132.80 182.40 132.80 160.00 30,065 +28.20(+21.40%)
Sep 12, 2019 154.80 154.80 129.60 131.80 1,701 -11.80(-8.22%)
Sep 11, 2019 125.00 146.20 125.00 143.60 3,802 +17.80(+14.15%)
Sep 10, 2019 130.80 131.00 120.00 125.80 3,941 -7.00(-5.27%)
Sep 09, 2019 145.20 147.00 130.00 132.80 6,022 -7.20(-5.14%)
Sep 06, 2019 150.00 156.00 134.20 140.00 14,495 -13.60(-8.85%)
Sep 05, 2019 158.00 176.00 146.00 153.60 41,917 -6.80(-4.24%)
Sep 04, 2019 206.00 256.00 156.60 160.40 599,205 +30.00(+23.01%)
Sep 03, 2019 134.20 142.80 129.00 130.40 11,208 -15.60(-10.69%)
Aug 30, 2019 126.40 173.60 125.60 146.00 85,105 +22.40(+18.12%)
Aug 29, 2019 120.00 136.60 105.20 123.60 4,393 +11.64(+10.40%)
Aug 28, 2019 96.04 116.00 96.04 111.96 857 +12.36(+12.41%)
Aug 27, 2019 108.00 110.00 94.48 99.60 419 -6.28(-5.93%)
Aug 26, 2019 115.08 115.08 96.44 105.88 127 -9.04(-7.87%)
Aug 23, 2019 108.16 115.96 104.00 114.92 55 +0.92(+0.81%)
Aug 22, 2019 104.00 116.00 104.00 114.00 361 +6.00(+5.56%)
Aug 21, 2019 108.00 108.00 98.00 108.00 115 -1.52(-1.39%)
Aug 20, 2019 100.40 109.60 96.08 109.52 271 +6.64(+6.45%)
Aug 19, 2019 107.36 107.36 100.40 102.88 129 -2.72(-2.58%)
Aug 16, 2019 106.80 115.40 97.20 105.60 696 -1.60(-1.49%)
Aug 15, 2019 107.68 112.00 106.80 107.20 149 -1.40(-1.29%)
Aug 14, 2019 121.92 121.92 106.80 108.60 450 +0.52(+0.48%)
Aug 13, 2019 116.00 116.00 108.00 108.08 121 -6.92(-6.02%)
Aug 12, 2019 109.60 119.00 106.80 115.00 308 +5.72(+5.23%)
Aug 09, 2019 99.60 123.92 98.00 109.28 799 +11.28(+11.51%)
Aug 08, 2019 126.00 132.00 84.08 98.00 1,739 -30.00(-23.44%)
Aug 07, 2019 140.00 140.00 124.00 128.00 188 +3.68(+2.96%)
Aug 06, 2019 132.24 132.24 124.32 124.32 59 -7.68(-5.82%)
Aug 05, 2019 126.60 140.00 120.40 132.00 423 +5.40(+4.27%)
Aug 02, 2019 127.32 133.20 124.00 126.60 78 +1.40(+1.12%)
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.