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 31, 2018 512.00 532.00 496.00 520.00 654 +16.00(+3.17%)
Dec 28, 2018 420.00 520.00 412.00 504.00 1,180 +88.00(+21.15%)
Dec 27, 2018 416.00 424.00 412.04 416.00 284 +0.00(+0.00%)
Dec 26, 2018 420.00 424.00 392.00 416.00 116 -4.00(-0.95%)
Dec 24, 2018 384.00 420.00 360.00 420.00 220 +8.00(+1.94%)
Dec 21, 2018 360.00 412.00 352.00 412.00 405 +33.76(+8.93%)
Dec 20, 2018 372.00 428.00 336.48 378.24 664 +11.44(+3.12%)
Dec 19, 2018 378.00 388.00 312.08 366.80 991 +6.80(+1.89%)
Dec 18, 2018 436.00 440.00 304.00 360.00 867 -76.00(-17.43%)
Dec 17, 2018 400.00 436.00 380.00 436.00 560 +52.00(+13.54%)
Dec 14, 2018 372.00 432.00 372.00 384.00 620 +8.00(+2.13%)
Dec 13, 2018 384.00 406.16 374.00 376.00 135 -2.80(-0.74%)
Dec 12, 2018 388.00 400.00 365.08 378.80 257 -21.20(-5.30%)
Dec 11, 2018 400.00 412.00 366.24 400.00 132 +8.00(+2.04%)
Dec 10, 2018 424.00 430.40 388.00 392.00 315 -28.00(-6.67%)
Dec 07, 2018 420.00 460.00 416.00 420.00 173 +0.00(+0.00%)
Dec 06, 2018 436.00 448.00 408.00 420.00 175 -14.00(-3.23%)
Dec 04, 2018 440.00 536.00 424.00 434.00 2,297 -4.00(-0.91%)
Dec 03, 2018 436.88 446.00 436.00 438.00 73 +2.00(+0.46%)
Nov 30, 2018 444.00 462.00 432.00 436.00 177 -4.00(-0.91%)
Nov 29, 2018 424.00 460.00 424.00 440.00 82 +0.00(+0.00%)
Nov 28, 2018 456.00 456.00 424.00 440.00 79 -20.00(-4.35%)
Nov 27, 2018 460.00 460.00 440.00 460.00 56 +0.00(+0.00%)
Nov 26, 2018 472.00 480.00 446.44 460.00 65 -4.00(-0.86%)
Nov 23, 2018 484.00 492.00 456.00 464.00 41 -36.00(-7.20%)
Nov 21, 2018 500.00 500.00 500.00 0 +73.88(+17.34%)
Nov 20, 2018 456.00 495.60 424.00 426.12 150 -33.88(-7.37%)
Nov 19, 2018 496.00 496.00 452.00 460.00 174 -38.00(-7.63%)
Nov 16, 2018 508.00 523.60 480.00 498.00 81 -10.00(-1.97%)
Nov 15, 2018 516.00 528.00 500.00 508.00 173 -8.00(-1.55%)
Nov 14, 2018 532.00 544.00 512.00 516.00 272 +0.00(+0.00%)
Nov 13, 2018 520.00 548.00 516.00 516.00 111 +4.00(+0.78%)
Nov 12, 2018 520.00 540.00 512.00 512.00 129 -20.00(-3.76%)
Nov 09, 2018 520.00 534.00 504.00 532.00 188 +2.24(+0.42%)
Nov 08, 2018 528.00 548.00 520.00 529.76 143 +1.76(+0.33%)
Nov 07, 2018 540.00 550.32 528.00 528.00 52 -16.00(-2.94%)
Nov 06, 2018 532.00 548.00 520.00 544.00 68 +8.00(+1.49%)
Nov 05, 2018 552.00 558.00 512.00 536.00 151 +0.00(+0.00%)
Nov 02, 2018 544.00 556.00 516.00 536.00 206 +0.00(+0.00%)
Nov 01, 2018 488.00 548.00 480.00 536.00 187 +48.00(+9.84%)
Oct 31, 2018 484.00 520.00 476.00 488.00 325 +16.00(+3.39%)
Oct 30, 2018 476.00 488.00 472.00 472.00 107 -16.00(-3.28%)
Oct 29, 2018 504.00 509.48 476.00 488.00 420 -8.00(-1.61%)
Oct 26, 2018 516.00 516.00 492.00 496.00 321 -20.00(-3.88%)
Oct 25, 2018 512.00 533.44 508.00 516.00 101 +4.00(+0.78%)
Oct 24, 2018 536.00 536.00 508.00 512.00 317 -24.00(-4.48%)
Oct 23, 2018 540.00 554.00 532.00 536.00 326 -4.00(-0.74%)
Oct 22, 2018 552.00 570.32 540.00 540.00 395 -12.00(-2.17%)
Oct 19, 2018 540.00 556.00 536.00 552.00 951 +20.00(+3.76%)
Oct 18, 2018 568.00 580.00 524.00 532.00 3,176 -144.00(-21.30%)
Oct 17, 2018 744.00 744.00 672.00 676.00 805 -68.00(-9.14%)
Oct 16, 2018 748.00 792.00 740.00 744.00 220 -12.00(-1.59%)
Oct 15, 2018 764.00 780.00 740.00 756.00 154 -24.00(-3.08%)
Oct 12, 2018 780.00 808.00 752.00 780.00 258 +4.00(+0.52%)
Oct 11, 2018 772.00 795.40 768.04 776.00 114 +8.00(+1.04%)
Oct 10, 2018 800.00 816.40 768.00 768.00 278 -28.00(-3.52%)
Oct 09, 2018 788.00 800.00 768.00 796.00 51 +4.00(+0.51%)
Oct 08, 2018 784.00 820.00 768.32 792.00 198 -16.00(-1.98%)
Oct 05, 2018 800.00 816.00 778.00 808.00 149 +4.00(+0.50%)
Oct 04, 2018 792.00 812.00 772.00 804.00 149 +8.00(+1.01%)
Oct 03, 2018 800.00 800.00 760.00 796.00 257 +4.00(+0.51%)
Oct 02, 2018 800.00 824.00 776.00 792.00 331 -4.00(-0.50%)
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.