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

Opgen Inc (NQ: OPGN )

0.5149 -0.0171 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2019 244.00 247.60 240.00 241.60 2,014 +2.80(+1.17%)
Mar 28, 2019 228.00 243.16 224.68 238.80 1,662 +12.80(+5.66%)
Mar 27, 2019 225.60 232.84 218.00 226.00 4,072 -2.00(-0.88%)
Mar 26, 2019 216.00 232.00 212.00 228.00 11,886 -124.04(-35.23%)
Mar 25, 2019 362.00 416.00 352.00 352.04 2,310 +8.00(+2.33%)
Mar 22, 2019 392.04 392.08 344.04 344.04 336 -48.00(-12.24%)
Mar 21, 2019 380.00 420.00 372.04 392.04 319 -27.96(-6.66%)
Mar 20, 2019 440.00 440.00 420.00 420.00 183 -20.00(-4.55%)
Mar 19, 2019 484.00 502.00 432.00 440.00 269 -44.00(-9.09%)
Mar 18, 2019 500.00 507.60 476.00 484.00 70 +4.00(+0.83%)
Mar 15, 2019 476.00 499.60 476.00 480.00 37 +4.00(+0.84%)
Mar 14, 2019 488.00 490.16 468.00 476.00 102 -12.00(-2.46%)
Mar 13, 2019 508.00 512.00 472.00 488.00 170 -28.00(-5.43%)
Mar 12, 2019 492.00 516.00 492.00 516.00 108 +8.00(+1.57%)
Mar 11, 2019 488.00 508.00 476.00 508.00 45 +0.00(+0.00%)
Mar 08, 2019 480.00 516.00 468.00 508.00 69 +24.76(+5.12%)
Mar 07, 2019 528.00 543.20 480.00 483.24 189 -40.76(-7.78%)
Mar 06, 2019 544.00 560.00 524.00 524.00 70 -16.40(-3.03%)
Mar 05, 2019 540.00 556.00 540.00 540.40 61 +4.40(+0.82%)
Mar 04, 2019 552.00 560.00 510.00 536.00 162 -56.00(-9.46%)
Mar 01, 2019 576.00 592.00 552.00 592.00 119 +20.00(+3.50%)
Feb 28, 2019 576.00 588.00 564.80 572.00 54 -12.16(-2.08%)
Feb 27, 2019 572.00 595.28 562.56 584.16 265 +8.16(+1.42%)
Feb 26, 2019 616.00 616.00 572.00 576.00 201 -24.00(-4.00%)
Feb 25, 2019 592.00 636.00 572.04 600.00 271 +18.00(+3.09%)
Feb 22, 2019 592.00 592.00 568.00 582.00 74 -2.00(-0.34%)
Feb 21, 2019 580.00 587.60 565.40 584.00 82 +8.00(+1.39%)
Feb 20, 2019 568.00 604.00 568.00 576.00 192 -16.00(-2.70%)
Feb 19, 2019 584.00 592.00 572.00 592.00 250 +20.00(+3.50%)
Feb 15, 2019 572.00 576.00 564.00 572.00 73 -4.00(-0.69%)
Feb 14, 2019 568.00 600.28 552.00 576.00 712 +20.00(+3.60%)
Feb 13, 2019 552.00 580.00 548.00 556.00 82 +2.00(+0.36%)
Feb 12, 2019 552.00 564.00 549.64 554.00 49 +2.00(+0.36%)
Feb 11, 2019 560.00 565.32 538.72 552.00 100 -16.00(-2.82%)
Feb 08, 2019 580.00 580.00 560.00 568.00 149 -8.00(-1.39%)
Feb 07, 2019 564.00 580.32 564.00 576.00 46 +6.80(+1.19%)
Feb 06, 2019 596.00 596.00 549.20 569.20 268 -26.80(-4.50%)
Feb 05, 2019 620.00 628.00 580.00 596.00 477 +32.00(+5.67%)
Feb 04, 2019 588.00 588.00 560.00 564.00 100 -16.00(-2.76%)
Feb 01, 2019 584.00 606.00 580.00 580.00 62 +8.00(+1.40%)
Jan 31, 2019 604.00 632.00 560.00 572.00 430 -27.52(-4.59%)
Jan 30, 2019 619.92 620.00 596.00 599.52 267 -4.48(-0.74%)
Jan 29, 2019 608.00 608.00 600.00 604.00 279 -8.00(-1.31%)
Jan 28, 2019 640.64 640.64 600.00 612.00 752 -4.00(-0.65%)
Jan 25, 2019 636.00 660.00 576.00 616.00 1,355 -20.00(-3.14%)
Jan 24, 2019 664.00 664.00 628.00 636.00 128 +4.04(+0.64%)
Jan 23, 2019 651.96 660.00 620.00 631.96 163 -0.04(-0.01%)
Jan 22, 2019 664.00 664.00 632.00 632.00 155 -48.00(-7.06%)
Jan 18, 2019 676.00 692.00 660.00 680.00 82 +4.00(+0.59%)
Jan 17, 2019 688.00 704.00 676.00 676.00 254 -8.00(-1.17%)
Jan 16, 2019 688.00 697.96 680.00 684.00 213 -16.00(-2.29%)
Jan 15, 2019 704.00 724.00 656.00 700.00 646 +32.00(+4.79%)
Jan 14, 2019 696.00 716.00 652.00 668.00 394 -24.00(-3.47%)
Jan 11, 2019 716.00 720.00 688.00 692.00 204 -28.00(-3.89%)
Jan 10, 2019 668.00 758.84 660.00 720.00 708 +36.00(+5.26%)
Jan 09, 2019 584.00 812.00 584.00 684.00 2,639 +100.00(+17.12%)
Jan 08, 2019 600.00 600.00 564.00 584.00 422 +0.00(+0.00%)
Jan 07, 2019 580.00 584.00 564.00 584.00 213 +12.00(+2.10%)
Jan 04, 2019 564.00 580.00 524.00 572.00 205 +20.00(+3.62%)
Jan 03, 2019 572.00 572.00 524.04 552.00 120 -21.40(-3.73%)
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.