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 (%)
Mar 31, 2023 1.190 1.330 1.190 1.330 220,629 +0.15(+12.71%)
Mar 30, 2023 1.220 1.240 1.150 1.180 623,215 -0.18(-13.24%)
Mar 29, 2023 1.470 1.560 1.350 1.360 582,471 -0.10(-6.85%)
Mar 28, 2023 1.430 1.480 1.390 1.460 288,480 +0.03(+2.10%)
Mar 27, 2023 1.530 1.530 1.375 1.430 335,923 -0.06(-4.03%)
Mar 24, 2023 1.400 1.540 1.380 1.490 597,797 +0.09(+6.43%)
Mar 23, 2023 1.380 1.470 1.370 1.400 244,133 +0.03(+2.19%)
Mar 22, 2023 1.390 1.410 1.310 1.370 176,196 -0.04(-2.84%)
Mar 21, 2023 1.500 1.540 1.310 1.410 795,348 -0.14(-9.03%)
Mar 20, 2023 1.480 1.600 1.420 1.550 683,647 +0.08(+5.44%)
Mar 17, 2023 1.370 1.470 1.360 1.470 758,588 +0.09(+6.52%)
Mar 16, 2023 1.320 1.390 1.240 1.380 699,412 +0.07(+5.34%)
Mar 15, 2023 1.300 1.460 1.190 1.310 1,186,962 -0.04(-2.96%)
Mar 14, 2023 1.140 1.400 1.110 1.350 2,273,435 +0.28(+25.58%)
Mar 13, 2023 1.060 1.140 0.9858 1.075 466,296 -0.03(-2.27%)
Mar 10, 2023 1.210 1.220 1.060 1.100 854,345 -0.08(-6.78%)
Mar 09, 2023 0.9900 1.247 0.9900 1.180 2,225,353 +0.19(+19.17%)
Mar 08, 2023 1.000 1.000 0.9301 0.9902 264,041 +0.00(+0.02%)
Mar 07, 2023 1.040 1.050 0.9700 0.9900 303,723 -0.04(-3.88%)
Mar 06, 2023 1.110 1.110 1.020 1.030 183,021 -0.07(-6.36%)
Mar 03, 2023 1.090 1.130 1.070 1.100 117,677 +0.00(+0.00%)
Mar 02, 2023 1.070 1.130 1.060 1.100 274,581 +0.04(+3.77%)
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.