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, 2023 6.733 6.781 6.300 6.595 36,382 +0.04(+0.69%)
Oct 30, 2023 6.100 6.997 5.901 6.550 74,613 +0.22(+3.52%)
Oct 27, 2023 6.692 6.800 6.113 6.327 94,293 -0.29(-4.43%)
Oct 26, 2023 6.107 7.100 5.800 6.620 155,298 +0.62(+10.33%)
Oct 25, 2023 6.529 6.841 5.770 6.000 91,284 -0.51(-7.90%)
Oct 24, 2023 6.700 7.396 6.500 6.515 83,375 -0.52(-7.43%)
Oct 23, 2023 7.301 7.395 6.301 7.038 168,314 -0.56(-7.41%)
Oct 20, 2023 9.500 9.788 7.500 7.601 213,705 -2.20(-22.44%)
Oct 19, 2023 11.00 11.20 9.500 9.800 368,826 -2.10(-17.65%)
Oct 18, 2023 11.60 13.40 10.60 11.90 850,230 +0.70(+6.25%)
Oct 17, 2023 9.100 13.35 9.084 11.20 2,597,621 +2.12(+23.29%)
Oct 16, 2023 7.700 10.70 7.138 9.084 1,575,892 +0.86(+10.51%)
Oct 13, 2023 6.979 11.20 6.900 8.220 1,630,651 -0.98(-10.65%)
Oct 12, 2023 16.50 38.40 8.634 9.200 7,065,526 +5.84(+173.81%)
Oct 11, 2023 3.400 3.500 3.255 3.360 1,222,808 -0.10(-2.89%)
Oct 10, 2023 3.890 3.890 3.300 3.460 65,635 -0.15(-4.23%)
Oct 09, 2023 4.000 4.114 3.500 3.613 87,820 -0.48(-11.66%)
Oct 06, 2023 3.790 4.398 3.755 4.090 126,850 +0.06(+1.44%)
Oct 05, 2023 4.144 4.550 3.900 4.032 109,406 -0.17(-4.00%)
Oct 04, 2023 3.720 4.400 3.316 4.200 264,389 +0.52(+14.25%)
Oct 03, 2023 3.700 3.900 2.762 3.676 267,289 -0.52(-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.