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 (%)
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%)
Nov 01, 2022 3.900 4.000 3.550 3.600 33,749 -0.20(-5.26%)
Oct 31, 2022 4.088 4.088 3.760 3.800 14,196 +0.03(+0.90%)
Oct 28, 2022 3.800 4.000 3.600 3.766 26,323 -0.03(-0.89%)
Oct 27, 2022 4.000 4.188 3.720 3.800 20,010 +0.00(+0.00%)
Oct 26, 2022 4.000 4.180 3.800 3.800 18,685 -0.10(-2.66%)
Oct 25, 2022 3.688 4.282 3.468 3.904 37,754 +0.16(+4.39%)
Oct 24, 2022 3.796 3.796 3.226 3.740 23,913 +0.03(+0.75%)
Oct 21, 2022 3.900 4.000 3.600 3.712 19,430 -0.09(-2.32%)
Oct 20, 2022 4.000 4.336 3.720 3.800 16,330 -0.05(-1.35%)
Oct 19, 2022 4.100 4.100 3.704 3.852 28,610 -0.06(-1.63%)
Oct 18, 2022 4.100 4.100 3.820 3.916 17,060 -0.07(-1.76%)
Oct 17, 2022 3.800 4.200 3.600 3.986 22,512 +0.19(+4.89%)
Oct 14, 2022 4.400 4.400 3.734 3.800 25,938 -0.24(-5.89%)
Oct 13, 2022 4.200 4.558 3.900 4.038 36,300 -0.16(-3.86%)
Oct 12, 2022 4.600 4.600 4.000 4.200 18,980 +0.04(+0.96%)
Oct 11, 2022 4.600 4.798 4.000 4.160 39,383 -0.47(-10.19%)
Oct 10, 2022 5.156 5.156 4.600 4.632 15,817 -0.39(-7.84%)
Oct 07, 2022 5.000 5.600 4.862 5.026 20,058 -0.33(-6.09%)
Oct 06, 2022 5.600 6.002 5.242 5.352 21,612 -0.26(-4.56%)
Oct 05, 2022 6.380 6.380 5.500 5.608 9,482 -0.51(-8.40%)
Oct 04, 2022 6.222 6.404 5.800 6.122 12,761 -0.08(-1.26%)
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.