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 (%)
Nov 30, 2023 0.4300 0.4300 0.4100 0.4148 132,459 -0.02(-4.67%)
Nov 29, 2023 0.4600 0.4600 0.4167 0.4351 193,281 -0.01(-3.18%)
Nov 28, 2023 0.4665 0.4665 0.4300 0.4494 137,846 -0.01(-2.39%)
Nov 27, 2023 0.4550 0.4879 0.4450 0.4604 128,475 +0.01(+1.19%)
Nov 24, 2023 0.4400 0.4600 0.4303 0.4550 181,622 +0.04(+9.45%)
Nov 22, 2023 0.4450 0.4542 0.4147 0.4157 235,288 +0.01(+1.39%)
Nov 21, 2023 0.4400 0.4450 0.4050 0.4100 211,526 -0.04(-8.91%)
Nov 20, 2023 0.4579 0.4590 0.4400 0.4501 113,159 -0.01(-1.72%)
Nov 17, 2023 0.4394 0.4590 0.4129 0.4580 225,628 +0.01(+1.10%)
Nov 16, 2023 0.4656 0.4897 0.4134 0.4530 426,093 -0.03(-5.62%)
Nov 15, 2023 0.4753 0.4999 0.4341 0.4800 432,781 -0.01(-2.04%)
Nov 14, 2023 0.5300 0.5300 0.4849 0.4900 480,002 -0.04(-7.37%)
Nov 13, 2023 0.5110 0.5290 0.4900 0.5290 227,414 +0.02(+3.73%)
Nov 10, 2023 0.5650 0.5670 0.5021 0.5100 237,681 -0.06(-11.04%)
Nov 09, 2023 0.6100 0.6100 0.5400 0.5733 429,449 -0.07(-10.53%)
Nov 08, 2023 0.5700 0.6531 0.5010 0.6408 954,455 -0.04(-5.76%)
Nov 07, 2023 0.7600 0.7600 0.6710 0.6800 586,414 -0.06(-8.05%)
Nov 06, 2023 0.7400 0.7998 0.7179 0.7395 392,184 +0.01(+1.86%)
Nov 03, 2023 0.6369 0.7390 0.6369 0.7260 527,058 +0.07(+11.52%)
Nov 02, 2023 0.6400 0.6718 0.6280 0.6510 247,355 +0.01(+0.85%)
Nov 01, 2023 0.6583 0.6583 0.6122 0.6455 338,168 -0.01(-2.12%)
Oct 31, 2023 0.6733 0.6781 0.6300 0.6595 363,822 +0.00(+0.69%)
Oct 30, 2023 0.6100 0.6997 0.5901 0.6550 746,130 +0.02(+3.52%)
Oct 27, 2023 0.6692 0.6800 0.6113 0.6327 942,938 -0.03(-4.43%)
Oct 26, 2023 0.6107 0.7100 0.5800 0.6620 1,552,986 +0.06(+10.33%)
Oct 25, 2023 0.6529 0.6841 0.5770 0.6000 912,840 -0.05(-7.90%)
Oct 24, 2023 0.6700 0.7396 0.6500 0.6515 833,755 -0.05(-7.43%)
Oct 23, 2023 0.7301 0.7395 0.6301 0.7038 1,683,148 -0.06(-7.41%)
Oct 20, 2023 0.9500 0.9788 0.7500 0.7601 2,137,057 -0.22(-22.44%)
Oct 19, 2023 1.100 1.120 0.9500 0.9800 3,688,260 -0.21(-17.65%)
Oct 18, 2023 1.160 1.340 1.060 1.190 8,502,306 +0.07(+6.25%)
Oct 17, 2023 0.9100 1.335 0.9084 1.120 25,976,214 +0.21(+23.29%)
Oct 16, 2023 0.7700 1.070 0.7138 0.9084 15,758,924 +0.09(+10.51%)
Oct 13, 2023 0.6979 1.120 0.6900 0.8220 16,306,513 -0.10(-10.65%)
Oct 12, 2023 1.650 3.840 0.8634 0.9200 70,655,264 +0.58(+173.81%)
Oct 11, 2023 0.3400 0.3500 0.3255 0.3360 12,228,080 -0.01(-2.89%)
Oct 10, 2023 0.3890 0.3890 0.3300 0.3460 656,357 -0.02(-4.23%)
Oct 09, 2023 0.4000 0.4114 0.3500 0.3613 878,200 -0.05(-11.66%)
Oct 06, 2023 0.3790 0.4398 0.3755 0.4090 1,268,507 +0.01(+1.44%)
Oct 05, 2023 0.4144 0.4550 0.3900 0.4032 1,094,063 -0.02(-4.00%)
Oct 04, 2023 0.3720 0.4400 0.3316 0.4200 2,643,898 +0.05(+14.25%)
Oct 03, 2023 0.3700 0.3900 0.2762 0.3676 2,672,893 -0.05(-12.48%)
Oct 02, 2023 0.4391 0.4500 0.3711 0.4200 5,246,377 +0.02(+4.84%)
Sep 29, 2023 0.3919 0.5799 0.3480 0.4006 96,199,008 +0.20(+99.30%)
Sep 28, 2023 0.2100 0.2101 0.2000 0.2010 1,299,995 -0.01(-2.90%)
Sep 27, 2023 0.2100 0.2180 0.1900 0.2070 201,124 -0.01(-5.78%)
Sep 26, 2023 0.2273 0.2299 0.2100 0.2197 127,757 -0.01(-2.31%)
Sep 25, 2023 0.2200 0.2294 0.2211 0.2249 70,876 -0.00(-1.79%)
Sep 22, 2023 0.2307 0.2362 0.2200 0.2290 111,889 +0.00(+1.78%)
Sep 21, 2023 0.2354 0.2406 0.2100 0.2250 193,582 -0.02(-7.29%)
Sep 20, 2023 0.2600 0.2670 0.2300 0.2427 387,436 -0.01(-2.92%)
Sep 19, 2023 0.2147 0.2500 0.2147 0.2500 727,835 +0.03(+13.69%)
Sep 18, 2023 0.2200 0.2250 0.2096 0.2199 76,248 -0.01(-3.55%)
Sep 15, 2023 0.2100 0.2280 0.1970 0.2280 216,538 +0.02(+7.65%)
Sep 14, 2023 0.2120 0.2270 0.2100 0.2118 140,476 -0.01(-4.16%)
Sep 13, 2023 0.2200 0.2240 0.2147 0.2210 118,147 +0.00(+0.45%)
Sep 12, 2023 0.2121 0.2250 0.2100 0.2200 442,060 +0.01(+5.82%)
Sep 11, 2023 0.2000 0.2088 0.1995 0.2079 75,390 +0.01(+4.47%)
Sep 08, 2023 0.1910 0.2099 0.1910 0.1990 160,888 +0.00(+2.52%)
Sep 07, 2023 0.1915 0.1950 0.1801 0.1941 192,425 -0.00(-0.51%)
Sep 06, 2023 0.2170 0.2188 0.1915 0.1951 310,164 -0.01(-6.74%)
Sep 05, 2023 0.2000 0.2190 0.1995 0.2092 220,277 +0.01(+5.07%)
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.