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 (%)
Jul 31, 2018 768.00 784.00 740.00 752.00 58 -4.00(-0.53%)
Jul 30, 2018 744.00 772.00 712.00 756.00 69 +16.00(+2.16%)
Jul 27, 2018 748.00 768.00 740.00 740.00 101 -12.00(-1.60%)
Jul 26, 2018 780.00 783.60 707.20 752.00 111 -24.00(-3.09%)
Jul 25, 2018 764.00 790.04 741.12 776.00 126 +15.96(+2.10%)
Jul 24, 2018 804.00 836.00 744.00 760.04 223 -47.08(-5.83%)
Jul 23, 2018 788.40 807.12 784.04 807.12 40 +15.12(+1.91%)
Jul 20, 2018 812.00 824.04 784.00 792.00 174 -12.00(-1.49%)
Jul 19, 2018 816.00 828.00 780.60 804.00 124 -32.00(-3.83%)
Jul 18, 2018 840.00 875.60 828.00 836.00 301 +0.00(+0.00%)
Jul 17, 2018 804.00 860.00 786.76 836.00 243 +24.00(+2.96%)
Jul 16, 2018 844.00 856.76 782.40 812.00 140 -12.00(-1.46%)
Jul 13, 2018 864.00 864.00 820.00 824.00 96 -20.00(-2.37%)
Jul 12, 2018 876.00 882.20 824.00 844.00 238 -36.00(-4.09%)
Jul 11, 2018 848.00 920.00 824.04 880.00 1,342 +56.00(+6.80%)
Jul 10, 2018 784.00 859.60 780.00 824.00 426 +48.00(+6.19%)
Jul 09, 2018 748.00 818.60 740.04 776.00 278 +24.00(+3.19%)
Jul 06, 2018 740.00 760.00 720.44 752.00 74 +12.00(+1.62%)
Jul 05, 2018 740.00 750.16 712.00 740.00 114 -4.00(-0.54%)
Jul 03, 2018 744.00 744.00 744.00 0 -8.00(-1.06%)
Jul 02, 2018 708.00 760.00 692.00 752.00 292 +40.00(+5.62%)
Jun 29, 2018 700.00 735.60 692.00 712.00 139 +16.00(+2.30%)
Jun 28, 2018 688.00 703.96 664.00 696.00 245 -8.00(-1.14%)
Jun 27, 2018 764.00 764.00 692.00 704.00 349 -52.00(-6.88%)
Jun 26, 2018 760.00 776.20 732.00 756.00 254 -20.00(-2.58%)
Jun 25, 2018 792.00 796.00 748.04 776.00 239 -12.00(-1.52%)
Jun 22, 2018 812.00 827.52 788.00 788.00 286 -32.00(-3.90%)
Jun 21, 2018 828.00 852.00 784.00 820.00 385 -4.00(-0.49%)
Jun 20, 2018 832.00 863.60 804.00 824.00 323 -8.00(-0.96%)
Jun 19, 2018 852.00 858.32 828.00 832.00 285 -20.00(-2.35%)
Jun 18, 2018 876.00 906.64 844.00 852.00 343 -44.00(-4.91%)
Jun 15, 2018 896.84 844.00 896.00 259 +32.00(+3.70%)
Jun 14, 2018 928.00 928.00 824.00 864.00 1,120 -56.00(-6.09%)
Jun 13, 2018 976.00 988.00 884.00 920.00 1,184 -68.00(-6.88%)
Jun 12, 2018 1132 1160 960.00 988.00 1,427 -132.00(-11.79%)
Jun 11, 2018 1044 1120 1020 1120 2,125 +92.00(+8.95%)
Jun 08, 2018 992.00 1040 992.00 1028 744 +32.00(+3.21%)
Jun 07, 2018 1032 1060 968.00 996.00 767 -36.00(-3.49%)
Jun 06, 2018 1008 1076 992.00 1032 977 +16.00(+1.57%)
Jun 05, 2018 960.00 1076 960.00 1016 3,609 +68.00(+7.17%)
Jun 04, 2018 952.00 1016 900.00 948.00 1,360 +40.00(+4.41%)
Jun 01, 2018 856.00 932.64 848.00 908.00 539 +52.00(+6.07%)
May 31, 2018 880.00 900.00 840.00 856.00 396 +0.00(+0.00%)
May 30, 2018 900.00 931.60 820.00 856.00 1,016 -40.00(-4.46%)
May 29, 2018 840.00 972.00 808.00 896.00 2,848 +44.00(+5.16%)
May 25, 2018 852.00 852.00 852.00 0 +88.00(+11.52%)
May 24, 2018 764.00 808.00 740.28 764.00 1,047 +32.00(+4.37%)
May 23, 2018 696.00 780.00 688.48 732.00 2,194 +34.00(+4.87%)
May 22, 2018 712.00 716.00 696.00 698.00 315 -14.00(-1.97%)
May 21, 2018 708.00 720.00 696.00 712.00 160 +4.00(+0.56%)
May 18, 2018 724.00 740.00 704.00 708.00 244 -12.00(-1.67%)
May 17, 2018 740.00 748.00 720.00 720.00 193 -24.00(-3.23%)
May 16, 2018 708.00 752.00 700.00 744.00 306 +36.00(+5.08%)
May 15, 2018 704.00 716.00 688.00 708.00 183 +4.00(+0.57%)
May 14, 2018 720.00 728.04 692.00 704.00 319 -16.00(-2.22%)
May 11, 2018 732.32 737.20 708.00 720.00 728 -28.00(-3.74%)
May 10, 2018 732.00 775.76 720.00 748.00 525 +13.48(+1.84%)
May 09, 2018 780.00 780.40 716.00 734.52 537 -25.48(-3.35%)
May 08, 2018 804.00 804.00 744.40 760.00 394 -36.00(-4.52%)
May 07, 2018 816.00 839.64 776.00 796.00 381 -24.00(-2.93%)
May 04, 2018 824.00 860.00 800.00 820.00 418 -8.00(-0.97%)
May 03, 2018 864.00 864.00 772.40 828.00 717 -20.00(-2.36%)
May 02, 2018 736.00 860.00 724.40 848.00 1,829 +112.00(+15.22%)
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.