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, 2023 0.7300 0.7700 0.6900 0.7516 183,795 +0.04(+5.84%)
May 30, 2023 0.7100 0.7229 0.6900 0.7101 51,202 +0.00(+0.68%)
May 26, 2023 0.7000 0.7190 0.6889 0.7053 61,146 +0.01(+1.63%)
May 25, 2023 0.7600 0.7586 0.6889 0.6940 103,002 -0.06(-7.47%)
May 24, 2023 0.7640 0.7750 0.7400 0.7500 54,973 -0.01(-1.83%)
May 23, 2023 0.7600 0.8000 0.7300 0.7640 115,590 +0.01(+0.79%)
May 22, 2023 0.7500 0.7600 0.7100 0.7580 76,133 +0.01(+1.61%)
May 19, 2023 0.7000 0.7694 0.6920 0.7460 96,128 +0.05(+7.85%)
May 18, 2023 0.6800 0.7150 0.6438 0.6917 127,262 -0.02(-2.52%)
May 17, 2023 0.7100 0.7350 0.6889 0.7096 66,102 +0.01(+1.36%)
May 16, 2023 0.7100 0.7409 0.7000 0.7001 58,725 +0.00(+0.01%)
May 15, 2023 0.7700 0.7758 0.6914 0.7000 75,268 -0.05(-6.91%)
May 12, 2023 0.7967 0.8299 0.7100 0.7520 66,819 -0.03(-3.59%)
May 11, 2023 0.8400 0.8500 0.7600 0.7800 87,609 -0.06(-7.14%)
May 10, 2023 0.8000 0.8680 0.7911 0.8400 118,637 +0.04(+5.00%)
May 09, 2023 0.7500 0.8049 0.7500 0.8000 156,643 +0.06(+8.09%)
May 08, 2023 0.7900 0.8269 0.7401 0.7401 104,821 -0.02(-3.06%)
May 05, 2023 0.7500 0.8080 0.7500 0.7635 160,031 +0.03(+3.88%)
May 04, 2023 0.7400 0.7400 0.7000 0.7350 91,600 +0.04(+6.05%)
May 03, 2023 0.7000 0.7280 0.6821 0.6931 132,310 +0.01(+1.63%)
May 02, 2023 0.7135 0.7300 0.5500 0.6820 549,380 -0.10(-12.38%)
May 01, 2023 0.7600 0.7887 0.7401 0.7784 260,131 -0.02(-2.00%)
Apr 28, 2023 0.7800 0.8200 0.7388 0.7943 623,222 -0.11(-11.89%)
Apr 27, 2023 0.9193 0.9469 0.8461 0.9015 2,626,492 +0.07(+8.61%)
Apr 26, 2023 0.8800 0.8997 0.8160 0.8300 1,368,675 -0.06(-7.14%)
Apr 25, 2023 0.9500 0.9599 0.8720 0.8938 122,891 -0.06(-6.56%)
Apr 24, 2023 0.9600 0.9930 0.9251 0.9565 107,156 -0.02(-2.40%)
Apr 21, 2023 1.050 1.075 0.9336 0.9800 380,526 -0.07(-6.67%)
Apr 20, 2023 1.060 1.130 1.040 1.050 134,978 -0.05(-4.55%)
Apr 19, 2023 1.060 1.120 1.040 1.100 367,531 +0.05(+4.76%)
Apr 18, 2023 1.250 1.270 0.9586 1.050 1,569,767 -0.16(-13.02%)
Apr 17, 2023 1.140 1.240 1.120 1.207 189,957 +0.07(+5.89%)
Apr 14, 2023 1.180 1.228 1.100 1.140 138,326 -0.04(-3.39%)
Apr 13, 2023 1.130 1.220 1.090 1.180 68,460 +0.06(+5.36%)
Apr 12, 2023 1.160 1.160 1.090 1.120 59,035 -0.05(-4.27%)
Apr 11, 2023 1.170 1.220 1.150 1.170 162,052 +0.00(+0.00%)
Apr 10, 2023 1.280 1.300 1.160 1.170 202,937 -0.14(-10.69%)
Apr 06, 2023 1.340 1.357 1.300 1.310 86,491 -0.02(-1.50%)
Apr 05, 2023 1.310 1.360 1.290 1.330 195,072 +0.01(+0.76%)
Apr 04, 2023 1.310 1.360 1.290 1.320 70,756 -0.01(-0.75%)
Apr 03, 2023 1.340 1.380 1.300 1.330 158,281 +0.00(+0.00%)
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 1.410 794,848 -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.