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 (%)
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%)
May 01, 2018 752.00 791.60 712.00 736.00 625 -8.00(-1.08%)
Apr 30, 2018 748.00 771.96 720.00 744.00 829 -8.00(-1.06%)
Apr 27, 2018 764.00 784.52 748.00 752.00 523 -16.00(-2.08%)
Apr 26, 2018 820.00 820.00 768.00 768.00 582 -32.00(-4.00%)
Apr 25, 2018 768.00 820.00 740.00 800.00 571 +40.00(+5.26%)
Apr 24, 2018 816.00 849.20 744.04 760.00 1,720 -60.00(-7.32%)
Apr 23, 2018 844.00 859.60 788.00 820.00 510 +0.00(+0.00%)
Apr 20, 2018 840.00 903.28 780.00 820.00 2,610 -52.00(-5.96%)
Apr 19, 2018 940.00 1116 832.40 872.00 36,314 +36.00(+4.31%)
Apr 18, 2018 824.00 848.00 792.24 836.00 137 +8.00(+0.97%)
Apr 17, 2018 792.00 976.00 756.00 828.00 1,971 +52.00(+6.70%)
Apr 16, 2018 780.00 780.00 753.92 776.00 120 +12.00(+1.57%)
Apr 13, 2018 744.40 764.00 724.40 764.00 102 +16.00(+2.14%)
Apr 12, 2018 768.00 840.00 712.04 748.00 586 -4.00(-0.53%)
Apr 11, 2018 748.00 752.00 700.16 752.00 89 +8.00(+1.08%)
Apr 10, 2018 768.00 768.00 721.92 744.00 146 +4.00(+0.54%)
Apr 09, 2018 776.00 776.00 724.00 740.00 82 -24.00(-3.14%)
Apr 06, 2018 768.00 799.80 724.04 764.00 282 -12.00(-1.55%)
Apr 05, 2018 736.00 804.00 680.00 776.00 536 +60.00(+8.38%)
Apr 04, 2018 652.00 724.00 648.00 716.00 263 +64.00(+9.82%)
Apr 03, 2018 676.00 692.00 652.00 652.00 118 -20.00(-2.98%)
Apr 02, 2018 672.00 696.00 652.00 672.00 131 +0.00(+0.00%)
Mar 29, 2018 672.00 672.00 672.00 0 +20.00(+3.07%)
Mar 28, 2018 720.00 724.00 652.00 652.00 256 -60.00(-8.43%)
Mar 27, 2018 700.00 751.96 700.00 712.00 134 +12.00(+1.71%)
Mar 26, 2018 760.00 770.56 700.00 700.00 431 -56.00(-7.41%)
Mar 23, 2018 756.00 784.00 744.00 756.00 259 +12.00(+1.61%)
Mar 22, 2018 796.00 796.00 740.00 744.00 488 -56.00(-7.00%)
Mar 21, 2018 792.00 806.00 764.00 800.00 205 +4.00(+0.50%)
Mar 20, 2018 840.00 840.00 780.00 796.00 413 -44.00(-5.24%)
Mar 19, 2018 920.00 920.00 828.04 840.00 737 -88.00(-9.48%)
Mar 16, 2018 964.00 1012 920.00 928.00 967 +16.00(+1.75%)
Mar 15, 2018 908.00 983.60 884.24 912.00 910 +4.00(+0.44%)
Mar 14, 2018 960.00 979.60 888.00 908.00 816 -52.00(-5.42%)
Mar 13, 2018 1000 1028 940.00 960.00 1,023 -16.00(-1.64%)
Mar 12, 2018 920.00 984.00 904.16 976.00 730 +52.00(+5.63%)
Mar 09, 2018 912.00 959.60 900.40 924.00 505 +12.00(+1.32%)
Mar 08, 2018 896.00 936.00 896.00 912.00 375 +0.00(+0.00%)
Mar 07, 2018 1060 904.00 912.00 2,345 -20.00(-2.15%)
Mar 06, 2018 860.00 956.00 840.00 932.00 916 +72.00(+8.37%)
Mar 05, 2018 856.00 880.00 852.00 860.00 159 +4.00(+0.47%)
Mar 02, 2018 872.00 887.60 848.00 856.00 161 -28.00(-3.17%)
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.