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

Opgen Inc (NQ: OPGN )

1.960 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 19, 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 (%)
Oct 31, 2019 272.00 294.00 252.00 264.00 3,868 -8.00(-2.94%)
Oct 30, 2019 290.00 298.00 270.00 272.00 2,716 -24.00(-8.11%)
Oct 29, 2019 322.00 326.00 286.00 296.00 3,452 -26.00(-8.07%)
Oct 28, 2019 310.00 338.00 296.00 322.00 5,011 +13.00(+4.21%)
Oct 25, 2019 334.00 336.00 270.00 309.00 5,469 -19.00(-5.79%)
Oct 24, 2019 330.00 356.00 320.00 328.00 36,391 -404.00(-55.19%)
Oct 23, 2019 1078 1410 652.00 732.00 23,053 -448.00(-37.97%)
Oct 22, 2019 1224 1354 1110 1180 828 -70.00(-5.60%)
Oct 21, 2019 1278 1457 1204 1250 557 -13.00(-1.03%)
Oct 18, 2019 1188 1268 1170 1263 82 +97.00(+8.32%)
Oct 17, 2019 1238 1256 1110 1166 299 -32.00(-2.67%)
Oct 16, 2019 1262 1350 1174 1198 393 -42.00(-3.39%)
Oct 15, 2019 1370 1460 1218 1240 1,207 -196.00(-13.65%)
Oct 14, 2019 1342 1666 1202 1436 461 +82.00(+6.06%)
Oct 11, 2019 1318 1360 1202 1354 147 +50.00(+3.83%)
Oct 10, 2019 1302 1308 1230 1304 86 -5.30(-0.40%)
Oct 09, 2019 1320 1376 1288 1309 47 -16.70(-1.26%)
Oct 08, 2019 1338 1348 1288 1326 16 -12.00(-0.90%)
Oct 07, 2019 1382 1458 1312 1338 147 -42.00(-3.04%)
Oct 04, 2019 1328 1406 1310 1380 24 -34.00(-2.40%)
Oct 03, 2019 1378 1454 1378 1414 23 +46.00(+3.36%)
Oct 02, 2019 1422 1440 1366 1368 42 -36.00(-2.56%)
Oct 01, 2019 1404 1474 1389 1404 21 -12.00(-0.85%)
Sep 30, 2019 1436 1478 1406 1416 69 -32.00(-2.21%)
Sep 27, 2019 1366 1532 1365 1448 130 +70.00(+5.08%)
Sep 26, 2019 1478 1502 1348 1378 94 -72.40(-4.99%)
Sep 25, 2019 1400 1509 1377 1450 85 -77.60(-5.08%)
Sep 24, 2019 1482 1530 1366 1528 292 +68.00(+4.66%)
Sep 23, 2019 1446 1544 1288 1460 512 +84.00(+6.10%)
Sep 20, 2019 1346 1382 1278 1376 539 +36.00(+2.69%)
Sep 19, 2019 1394 1456 1334 1340 111 -42.00(-3.04%)
Sep 18, 2019 1446 1520 1380 1382 297 -30.00(-2.12%)
Sep 17, 2019 1412 1482 1359 1412 167 -6.00(-0.42%)
Sep 16, 2019 1588 1692 1415 1418 642 -182.00(-11.38%)
Sep 13, 2019 1328 1824 1328 1600 3,006 +282.00(+21.40%)
Sep 12, 2019 1548 1548 1296 1318 170 -118.00(-8.22%)
Sep 11, 2019 1250 1462 1250 1436 380 +178.00(+14.15%)
Sep 10, 2019 1308 1310 1200 1258 394 -70.00(-5.27%)
Sep 09, 2019 1452 1470 1300 1328 602 -72.00(-5.14%)
Sep 06, 2019 1500 1560 1342 1400 1,449 -136.00(-8.85%)
Sep 05, 2019 1580 1760 1460 1536 4,191 -68.00(-4.24%)
Sep 04, 2019 2060 2560 1566 1604 59,920 +300.00(+23.01%)
Sep 03, 2019 1342 1428 1290 1304 1,120 -156.02(-10.69%)
Aug 30, 2019 1264 1736 1256 1460 8,510 +224.02(+18.12%)
Aug 29, 2019 1200 1366 1052 1236 439 +116.40(+10.40%)
Aug 28, 2019 960.40 1160 960.40 1120 85 +123.60(+12.41%)
Aug 27, 2019 1080 1100 944.80 996.00 41 -62.80(-5.93%)
Aug 26, 2019 1151 1151 964.40 1059 12 -90.40(-7.87%)
Aug 23, 2019 1082 1160 1040 1149 5 +9.20(+0.81%)
Aug 22, 2019 1040 1160 1040 1140 36 +60.00(+5.56%)
Aug 21, 2019 1080 1080 980.00 1080 11 -15.20(-1.39%)
Aug 20, 2019 1004 1096 960.80 1095 27 +66.40(+6.45%)
Aug 19, 2019 1074 1074 1004 1029 12 -27.20(-2.58%)
Aug 16, 2019 1068 1154 972.00 1056 69 -16.00(-1.49%)
Aug 15, 2019 1077 1120 1068 1072 14 -14.00(-1.29%)
Aug 14, 2019 1219 1219 1068 1086 45 +5.20(+0.48%)
Aug 13, 2019 1160 1160 1080 1081 12 -69.20(-6.02%)
Aug 12, 2019 1096 1190 1068 1150 30 +57.20(+5.23%)
Aug 09, 2019 996.00 1239 980.00 1093 79 +112.80(+11.51%)
Aug 08, 2019 1260 1320 840.80 980.00 173 -300.00(-23.44%)
Aug 07, 2019 1400 1400 1240 1280 18 +36.80(+2.96%)
Aug 06, 2019 1322 1322 1243 1243 5 -76.80(-5.82%)
Aug 05, 2019 1266 1400 1204 1320 42 +54.00(+4.27%)
Aug 02, 2019 1273 1332 1240 1266 7 +14.00(+1.12%)
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.