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

Opgen Inc (NQ: OPGN )

0.4600 -0.0301 (-6.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 0.7330 0.8177 0.7258 0.8149 175,394 +0.08(+11.31%)
Jun 29, 2023 0.6100 0.7699 0.6120 0.7321 253,670 +0.10(+15.29%)
Jun 28, 2023 0.6100 0.6350 0.6075 0.6350 44,872 +0.01(+1.60%)
Jun 27, 2023 0.6200 0.6300 0.5900 0.6250 47,929 -0.01(-1.11%)
Jun 26, 2023 0.6298 0.6350 0.5925 0.6320 54,274 +0.00(+0.35%)
Jun 23, 2023 0.6500 0.6500 0.6000 0.6298 68,722 +0.01(+1.58%)
Jun 22, 2023 0.6200 0.6500 0.5963 0.6200 124,766 -0.01(-1.59%)
Jun 21, 2023 0.5900 0.6300 0.5400 0.6300 365,673 +0.06(+10.53%)
Jun 20, 2023 0.6000 0.6000 0.5612 0.5700 162,655 -0.03(-5.00%)
Jun 16, 2023 0.7000 0.7199 0.6000 0.6000 488,848 -0.02(-3.23%)
Jun 15, 2023 0.6000 0.6500 0.5800 0.6200 1,177,477 +0.03(+4.39%)
Jun 14, 2023 0.6600 0.6600 0.5800 0.5939 103,257 -0.04(-6.04%)
Jun 13, 2023 0.6500 0.6569 0.6200 0.6321 109,554 +0.01(+2.30%)
Jun 12, 2023 0.6400 0.6500 0.6000 0.6179 70,851 +0.02(+2.98%)
Jun 09, 2023 0.6100 0.6200 0.5601 0.6000 92,368 -0.03(-4.32%)
Jun 08, 2023 0.6500 0.6500 0.6000 0.6271 43,593 +0.01(+1.05%)
Jun 07, 2023 0.6500 0.6500 0.6100 0.6206 67,093 -0.02(-3.03%)
Jun 06, 2023 0.7100 0.7100 0.6400 0.6400 123,756 -0.05(-7.23%)
Jun 05, 2023 0.7000 0.7198 0.6800 0.6899 87,635 -0.01(-1.50%)
Jun 02, 2023 0.7000 0.7197 0.6900 0.7004 42,827 -0.00(-0.17%)
Jun 01, 2023 0.7291 0.7400 0.6900 0.7016 79,687 -0.05(-6.65%)
May 31, 2023 0.7300 0.7700 0.6900 0.7516 183,795 +0.04(+5.84%)
May 30, 2023 0.7100 0.7229 0.6900 0.7101 51,202 +0.00(+0.68%)
May 26, 2023 0.7000 0.7190 0.6889 0.7053 61,146 +0.01(+1.63%)
May 25, 2023 0.7600 0.7586 0.6889 0.6940 103,002 -0.06(-7.47%)
May 24, 2023 0.7640 0.7750 0.7400 0.7500 54,973 -0.01(-1.83%)
May 23, 2023 0.7600 0.8000 0.7300 0.7640 115,590 +0.01(+0.79%)
May 22, 2023 0.7500 0.7600 0.7100 0.7580 76,133 +0.01(+1.61%)
May 19, 2023 0.7000 0.7694 0.6920 0.7460 96,128 +0.05(+7.85%)
May 18, 2023 0.6800 0.7150 0.6438 0.6917 127,262 -0.02(-2.52%)
May 17, 2023 0.7100 0.7350 0.6889 0.7096 66,102 +0.01(+1.36%)
May 16, 2023 0.7100 0.7409 0.7000 0.7001 58,725 +0.00(+0.01%)
May 15, 2023 0.7700 0.7758 0.6914 0.7000 75,268 -0.05(-6.91%)
May 12, 2023 0.7967 0.8299 0.7100 0.7520 66,819 -0.03(-3.59%)
May 11, 2023 0.8400 0.8500 0.7600 0.7800 87,609 -0.06(-7.14%)
May 10, 2023 0.8000 0.8680 0.7911 0.8400 118,637 +0.04(+5.00%)
May 09, 2023 0.7500 0.8049 0.7500 0.8000 156,643 +0.06(+8.09%)
May 08, 2023 0.7900 0.8269 0.7401 0.7401 104,821 -0.02(-3.06%)
May 05, 2023 0.7500 0.8080 0.7500 0.7635 160,031 +0.03(+3.88%)
May 04, 2023 0.7400 0.7400 0.7000 0.7350 91,600 +0.04(+6.05%)
May 03, 2023 0.7000 0.7280 0.6821 0.6931 132,310 +0.01(+1.63%)
May 02, 2023 0.7135 0.7300 0.5500 0.6820 549,380 -0.10(-12.38%)
May 01, 2023 0.7600 0.7887 0.7401 0.7784 260,131 -0.02(-2.00%)
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%)
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.