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 (%)
Aug 31, 2023 0.1832 0.2290 0.1829 0.1900 2,503,184 +0.02(+8.57%)
Aug 30, 2023 0.1758 0.1800 0.1650 0.1750 363,889 +0.00(+1.74%)
Aug 29, 2023 0.1740 0.1786 0.1650 0.1720 136,182 +0.00(+1.18%)
Aug 28, 2023 0.1743 0.1743 0.1660 0.1700 98,994 -0.00(-0.58%)
Aug 25, 2023 0.1800 0.1800 0.1656 0.1710 162,422 -0.01(-3.93%)
Aug 24, 2023 0.1770 0.1799 0.1653 0.1780 341,307 +0.00(+0.56%)
Aug 23, 2023 0.1900 0.1891 0.1650 0.1770 682,168 -0.01(-3.65%)
Aug 22, 2023 0.2211 0.2314 0.1815 0.1837 1,143,558 -0.02(-8.15%)
Aug 21, 2023 0.1900 0.2100 0.1900 0.2000 814,093 -0.00(-0.74%)
Aug 18, 2023 0.1824 0.3193 0.1824 0.2015 5,508,431 +0.01(+7.18%)
Aug 17, 2023 0.2170 0.2200 0.1800 0.1880 881,383 -0.02(-10.90%)
Aug 16, 2023 0.2230 0.2499 0.2021 0.2110 659,861 -0.01(-6.26%)
Aug 15, 2023 0.2600 0.2600 0.2231 0.2251 407,709 -0.04(-15.69%)
Aug 14, 2023 0.2540 0.3009 0.2411 0.2670 614,287 +0.01(+4.26%)
Aug 11, 2023 0.3000 0.3050 0.2420 0.2561 1,105,614 -0.08(-24.16%)
Aug 10, 2023 0.4513 0.4651 0.3006 0.3377 635,993 -0.10(-23.42%)
Aug 09, 2023 0.5450 0.5450 0.4410 0.4410 321,501 -0.08(-16.02%)
Aug 08, 2023 0.5600 0.5700 0.5110 0.5251 92,217 -0.03(-6.23%)
Aug 07, 2023 0.6000 0.6098 0.5300 0.5600 161,671 -0.03(-4.53%)
Aug 04, 2023 0.6000 0.6100 0.5800 0.5866 63,813 +0.00(+0.62%)
Aug 03, 2023 0.6100 0.6200 0.5800 0.5830 59,706 -0.01(-1.15%)
Aug 02, 2023 0.6000 0.6100 0.5600 0.5898 48,517 -0.01(-1.86%)
Aug 01, 2023 0.6300 0.6280 0.5800 0.6010 121,186 +0.00(+0.00%)
Jul 31, 2023 0.5700 0.6179 0.5605 0.6010 102,007 +0.03(+5.46%)
Jul 28, 2023 0.5500 0.5699 0.5400 0.5699 74,643 +0.01(+2.13%)
Jul 27, 2023 0.5570 0.5780 0.5340 0.5580 84,274 -0.01(-1.69%)
Jul 26, 2023 0.6100 0.6100 0.5399 0.5676 225,197 -0.03(-5.40%)
Jul 25, 2023 0.5800 0.6180 0.5693 0.6000 98,975 +0.01(+2.27%)
Jul 24, 2023 0.6090 0.6099 0.5610 0.5867 125,718 -0.01(-2.22%)
Jul 21, 2023 0.6490 0.6490 0.5900 0.6000 96,224 -0.02(-3.38%)
Jul 20, 2023 0.6300 0.6800 0.6200 0.6210 67,145 -0.02(-2.98%)
Jul 19, 2023 0.6510 0.7000 0.6350 0.6401 104,488 -0.01(-1.54%)
Jul 18, 2023 0.7195 0.7195 0.6260 0.6501 152,763 -0.06(-8.49%)
Jul 17, 2023 0.8100 0.8295 0.7010 0.7104 289,133 -0.12(-14.14%)
Jul 14, 2023 0.8600 0.8999 0.7790 0.8274 139,720 -0.03(-3.79%)
Jul 13, 2023 0.8703 0.9000 0.8501 0.8600 66,788 -0.04(-4.44%)
Jul 12, 2023 0.9299 0.9600 0.8949 0.9000 101,075 -0.01(-1.10%)
Jul 11, 2023 0.8650 0.9260 0.8613 0.9100 82,500 +0.06(+6.77%)
Jul 10, 2023 0.8400 0.8800 0.7960 0.8523 84,988 +0.01(+1.46%)
Jul 07, 2023 0.8000 0.8500 0.7800 0.8400 51,558 +0.04(+5.00%)
Jul 06, 2023 0.8200 0.8200 0.7500 0.8000 49,591 -0.02(-2.44%)
Jul 05, 2023 0.8300 0.8300 0.7730 0.8200 80,412 -0.01(-1.06%)
Jul 03, 2023 0.8500 0.8500 0.8149 0.8288 114,999 +0.01(+1.71%)
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%)
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.