Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opgen Inc (NQ: OPGN )

0.5149 -0.0171 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.3280 0.3400 0.3200 0.3388 86,640 -0.01(-3.91%)
Jan 30, 2024 0.3350 0.3600 0.3350 0.3526 120,210 +0.02(+6.53%)
Jan 29, 2024 0.3500 0.3593 0.3310 0.3310 39,817 -0.02(-4.89%)
Jan 26, 2024 0.3503 0.3600 0.3320 0.3480 81,961 +0.02(+4.82%)
Jan 25, 2024 0.3200 0.3400 0.3124 0.3320 118,469 +0.01(+3.75%)
Jan 24, 2024 0.3042 0.3270 0.2968 0.3200 78,771 +0.02(+7.82%)
Jan 23, 2024 0.3070 0.3070 0.2850 0.2968 68,211 +0.01(+2.42%)
Jan 22, 2024 0.2600 0.3059 0.2600 0.2898 336,640 +0.04(+14.27%)
Jan 19, 2024 0.2624 0.2706 0.2450 0.2536 477,578 -0.01(-2.76%)
Jan 18, 2024 0.3576 0.3663 0.2400 0.2608 1,390,585 -0.09(-25.51%)
Jan 17, 2024 0.3600 0.3799 0.3305 0.3501 219,019 -0.04(-10.89%)
Jan 16, 2024 0.3993 0.3999 0.3880 0.3929 94,715 -0.01(-2.99%)
Jan 12, 2024 0.4101 0.4185 0.3900 0.4050 50,121 +0.00(+0.00%)
Jan 11, 2024 0.4200 0.4202 0.4000 0.4050 105,201 -0.01(-3.57%)
Jan 10, 2024 0.4200 0.4400 0.4112 0.4200 88,059 -0.01(-2.33%)
Jan 09, 2024 0.4100 0.4300 0.4100 0.4300 38,034 +0.02(+4.22%)
Jan 08, 2024 0.4200 0.4285 0.4100 0.4126 84,859 -0.02(-3.58%)
Jan 05, 2024 0.4101 0.4299 0.4101 0.4279 68,353 +0.01(+1.88%)
Jan 04, 2024 0.4101 0.4258 0.4000 0.4200 79,405 +0.01(+1.20%)
Jan 03, 2024 0.4270 0.4270 0.3786 0.4150 148,635 -0.01(-2.86%)
Jan 02, 2024 0.4400 0.4400 0.4198 0.4272 89,930 +0.01(+1.71%)
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%)
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.