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

Opgen Inc (NQ: OPGN )

0.4850 +0.0760 (+18.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 28, 2023 0.7800 0.8200 0.7388 0.7943 623,222 -0.11(-11.89%)
Apr 27, 2023 0.9193 0.9469 0.8461 0.9015 2,626,492 +0.07(+8.61%)
Apr 26, 2023 0.8800 0.8997 0.8160 0.8300 1,368,675 -0.06(-7.14%)
Apr 25, 2023 0.9500 0.9599 0.8720 0.8938 122,891 -0.06(-6.56%)
Apr 24, 2023 0.9600 0.9930 0.9251 0.9565 107,156 -0.02(-2.40%)
Apr 21, 2023 1.050 1.075 0.9336 0.9800 380,526 -0.07(-6.67%)
Apr 20, 2023 1.060 1.130 1.040 1.050 134,978 -0.05(-4.55%)
Apr 19, 2023 1.060 1.120 1.040 1.100 367,531 +0.05(+4.76%)
Apr 18, 2023 1.250 1.270 0.9586 1.050 1,569,767 -0.16(-13.02%)
Apr 17, 2023 1.140 1.240 1.120 1.207 189,957 +0.07(+5.89%)
Apr 14, 2023 1.180 1.228 1.100 1.140 138,326 -0.04(-3.39%)
Apr 13, 2023 1.130 1.220 1.090 1.180 68,460 +0.06(+5.36%)
Apr 12, 2023 1.160 1.160 1.090 1.120 59,035 -0.05(-4.27%)
Apr 11, 2023 1.170 1.220 1.150 1.170 162,052 +0.00(+0.00%)
Apr 10, 2023 1.280 1.300 1.160 1.170 202,937 -0.14(-10.69%)
Apr 06, 2023 1.340 1.357 1.300 1.310 86,491 -0.02(-1.50%)
Apr 05, 2023 1.310 1.360 1.290 1.330 195,072 +0.01(+0.76%)
Apr 04, 2023 1.310 1.360 1.290 1.320 70,756 -0.01(-0.75%)
Apr 03, 2023 1.340 1.380 1.300 1.330 158,281 +0.00(+0.00%)
Mar 31, 2023 1.190 1.330 1.190 1.330 220,629 +0.15(+12.71%)
Mar 30, 2023 1.220 1.240 1.150 1.180 623,215 -0.18(-13.24%)
Mar 29, 2023 1.470 1.560 1.350 1.360 582,471 -0.10(-6.85%)
Mar 28, 2023 1.430 1.480 1.390 1.460 288,480 +0.03(+2.10%)
Mar 27, 2023 1.530 1.530 1.375 1.430 335,923 -0.06(-4.03%)
Mar 24, 2023 1.400 1.540 1.380 1.490 597,797 +0.09(+6.43%)
Mar 23, 2023 1.380 1.470 1.370 1.400 244,133 +0.03(+2.19%)
Mar 22, 2023 1.390 1.410 1.310 1.370 176,196 -0.04(-2.84%)
Mar 21, 2023 1.500 1.540 1.310 1.410 795,348 -0.14(-9.03%)
Mar 20, 2023 1.480 1.600 1.420 1.550 683,647 +0.08(+5.44%)
Mar 17, 2023 1.370 1.470 1.360 1.470 758,588 +0.09(+6.52%)
Mar 16, 2023 1.320 1.390 1.240 1.380 699,412 +0.07(+5.34%)
Mar 15, 2023 1.300 1.460 1.190 1.310 1,186,962 -0.04(-2.96%)
Mar 14, 2023 1.140 1.400 1.110 1.350 2,273,435 +0.28(+25.58%)
Mar 13, 2023 1.060 1.140 0.9858 1.075 466,296 -0.03(-2.27%)
Mar 10, 2023 1.210 1.220 1.060 1.100 854,345 -0.08(-6.78%)
Mar 09, 2023 0.9900 1.247 0.9900 1.180 2,225,353 +0.19(+19.17%)
Mar 08, 2023 1.000 1.000 0.9301 0.9902 264,041 +0.00(+0.02%)
Mar 07, 2023 1.040 1.050 0.9700 0.9900 303,723 -0.04(-3.88%)
Mar 06, 2023 1.110 1.110 1.020 1.030 183,021 -0.07(-6.36%)
Mar 03, 2023 1.090 1.130 1.070 1.100 117,677 +0.00(+0.00%)
Mar 02, 2023 1.070 1.130 1.060 1.100 274,581 +0.04(+3.77%)
Mar 01, 2023 1.050 1.060 1.030 1.060 112,140 +0.02(+1.92%)
Feb 28, 2023 1.000 1.050 1.000 1.040 117,142 +0.02(+1.96%)
Feb 27, 2023 1.020 1.050 1.010 1.020 174,273 -0.01(-0.97%)
Feb 24, 2023 1.010 1.050 1.010 1.030 183,715 +0.01(+0.98%)
Feb 23, 2023 1.140 1.150 0.9900 1.020 374,310 -0.11(-9.73%)
Feb 22, 2023 1.200 1.220 1.130 1.130 189,607 -0.06(-5.04%)
Feb 21, 2023 1.180 1.290 1.170 1.190 397,715 +0.01(+0.85%)
Feb 17, 2023 1.170 1.210 1.110 1.180 217,577 +0.02(+1.72%)
Feb 16, 2023 1.110 1.170 1.100 1.160 404,143 +0.08(+7.41%)
Feb 15, 2023 1.190 1.300 0.9800 1.080 1,530,590 -0.09(-7.69%)
Feb 14, 2023 1.210 1.260 1.110 1.170 203,957 -0.03(-2.50%)
Feb 13, 2023 1.440 1.440 1.110 1.200 567,491 -0.21(-14.89%)
Feb 10, 2023 1.610 1.610 1.400 1.410 368,206 -0.15(-9.62%)
Feb 09, 2023 1.790 1.800 1.530 1.560 589,328 -0.21(-11.86%)
Feb 08, 2023 1.780 1.850 1.710 1.770 589,768 -0.03(-1.67%)
Feb 07, 2023 1.850 2.050 1.710 1.800 1,328,950 -0.03(-1.64%)
Feb 06, 2023 1.760 1.980 1.690 1.830 1,416,216 +0.09(+5.17%)
Feb 03, 2023 1.800 2.080 1.660 1.740 1,057,221 -0.07(-3.87%)
Feb 02, 2023 1.820 1.860 1.760 1.810 127,730 -0.01(-0.55%)
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.