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 29, 2023 0.4400 0.4443 0.4150 0.4200 132,850 -0.02(-4.55%)
Dec 28, 2023 0.4300 0.4499 0.4250 0.4400 109,276 -0.00(-0.48%)
Dec 27, 2023 0.4300 0.4500 0.4220 0.4421 142,007 +0.00(+0.48%)
Dec 26, 2023 0.4382 0.4500 0.4150 0.4400 191,129 +0.01(+2.30%)
Dec 22, 2023 0.4090 0.4400 0.4090 0.4301 191,340 +0.01(+2.43%)
Dec 21, 2023 0.4200 0.4200 0.4000 0.4199 115,345 -0.00(-0.50%)
Dec 20, 2023 0.3700 0.4320 0.3636 0.4220 649,412 +0.04(+11.58%)
Dec 19, 2023 0.3800 0.3800 0.3700 0.3782 117,596 -0.00(-0.47%)
Dec 18, 2023 0.3935 0.3935 0.3600 0.3800 266,391 +0.01(+2.70%)
Dec 15, 2023 0.4000 0.4000 0.3700 0.3700 301,373 -0.02(-4.15%)
Dec 14, 2023 0.3750 0.4048 0.3750 0.3860 98,694 +0.01(+3.54%)
Dec 13, 2023 0.3906 0.4048 0.3700 0.3728 154,203 -0.02(-4.90%)
Dec 12, 2023 0.4100 0.4098 0.3750 0.3920 149,400 -0.02(-4.44%)
Dec 11, 2023 0.4100 0.4299 0.4051 0.4102 131,723 +0.01(+2.55%)
Dec 08, 2023 0.4137 0.4199 0.3952 0.4000 174,792 -0.01(-3.01%)
Dec 07, 2023 0.4300 0.4300 0.4027 0.4124 113,031 -0.02(-4.03%)
Dec 06, 2023 0.4200 0.4342 0.4110 0.4297 85,495 -0.00(-0.05%)
Dec 05, 2023 0.4300 0.4400 0.4150 0.4299 109,585 -0.01(-1.83%)
Dec 04, 2023 0.4000 0.4600 0.3951 0.4379 406,780 +0.04(+9.45%)
Dec 01, 2023 0.4000 0.4450 0.4000 0.4001 194,188 -0.01(-3.54%)
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%)
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.