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

Opgen Inc (NQ: OPGN )

0.4700 -0.0150 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2018 748.00 771.96 720.00 744.00 829 -8.00(-1.06%)
Apr 27, 2018 764.00 784.52 748.00 752.00 523 -16.00(-2.08%)
Apr 26, 2018 820.00 820.00 768.00 768.00 582 -32.00(-4.00%)
Apr 25, 2018 768.00 820.00 740.00 800.00 571 +40.00(+5.26%)
Apr 24, 2018 816.00 849.20 744.04 760.00 1,720 -60.00(-7.32%)
Apr 23, 2018 844.00 859.60 788.00 820.00 510 +0.00(+0.00%)
Apr 20, 2018 840.00 903.28 780.00 820.00 2,610 -52.00(-5.96%)
Apr 19, 2018 940.00 1116 832.40 872.00 36,314 +36.00(+4.31%)
Apr 18, 2018 824.00 848.00 792.24 836.00 137 +8.00(+0.97%)
Apr 17, 2018 792.00 976.00 756.00 828.00 1,971 +52.00(+6.70%)
Apr 16, 2018 780.00 780.00 753.92 776.00 120 +12.00(+1.57%)
Apr 13, 2018 744.40 764.00 724.40 764.00 102 +16.00(+2.14%)
Apr 12, 2018 768.00 840.00 712.04 748.00 586 -4.00(-0.53%)
Apr 11, 2018 748.00 752.00 700.16 752.00 89 +8.00(+1.08%)
Apr 10, 2018 768.00 768.00 721.92 744.00 146 +4.00(+0.54%)
Apr 09, 2018 776.00 776.00 724.00 740.00 82 -24.00(-3.14%)
Apr 06, 2018 768.00 799.80 724.04 764.00 282 -12.00(-1.55%)
Apr 05, 2018 736.00 804.00 680.00 776.00 536 +60.00(+8.38%)
Apr 04, 2018 652.00 724.00 648.00 716.00 263 +64.00(+9.82%)
Apr 03, 2018 676.00 692.00 652.00 652.00 118 -20.00(-2.98%)
Apr 02, 2018 672.00 696.00 652.00 672.00 131 +0.00(+0.00%)
Mar 29, 2018 672.00 672.00 672.00 0 +20.00(+3.07%)
Mar 28, 2018 720.00 724.00 652.00 652.00 256 -60.00(-8.43%)
Mar 27, 2018 700.00 751.96 700.00 712.00 134 +12.00(+1.71%)
Mar 26, 2018 760.00 770.56 700.00 700.00 431 -56.00(-7.41%)
Mar 23, 2018 756.00 784.00 744.00 756.00 259 +12.00(+1.61%)
Mar 22, 2018 796.00 796.00 740.00 744.00 488 -56.00(-7.00%)
Mar 21, 2018 792.00 806.00 764.00 800.00 205 +4.00(+0.50%)
Mar 20, 2018 840.00 840.00 780.00 796.00 413 -44.00(-5.24%)
Mar 19, 2018 920.00 920.00 828.04 840.00 737 -88.00(-9.48%)
Mar 16, 2018 964.00 1012 920.00 928.00 967 +16.00(+1.75%)
Mar 15, 2018 908.00 983.60 884.24 912.00 910 +4.00(+0.44%)
Mar 14, 2018 960.00 979.60 888.00 908.00 816 -52.00(-5.42%)
Mar 13, 2018 1000 1028 940.00 960.00 1,023 -16.00(-1.64%)
Mar 12, 2018 920.00 984.00 904.16 976.00 730 +52.00(+5.63%)
Mar 09, 2018 912.00 959.60 900.40 924.00 505 +12.00(+1.32%)
Mar 08, 2018 896.00 936.00 896.00 912.00 375 +0.00(+0.00%)
Mar 07, 2018 1060 904.00 912.00 2,345 -20.00(-2.15%)
Mar 06, 2018 860.00 956.00 840.00 932.00 916 +72.00(+8.37%)
Mar 05, 2018 856.00 880.00 852.00 860.00 159 +4.00(+0.47%)
Mar 02, 2018 872.00 887.60 848.00 856.00 161 -28.00(-3.17%)
Mar 01, 2018 880.00 895.60 856.00 884.00 283 +0.00(+0.00%)
Feb 28, 2018 876.00 899.60 864.00 884.00 333 +0.00(+0.00%)
Feb 27, 2018 916.00 976.00 852.00 884.00 1,839 -16.00(-1.78%)
Feb 26, 2018 784.00 928.00 778.12 900.00 1,657 +132.00(+17.19%)
Feb 23, 2018 736.00 784.00 728.04 768.00 218 +28.00(+3.78%)
Feb 22, 2018 784.00 800.00 712.00 740.00 575 -48.00(-6.09%)
Feb 21, 2018 824.00 856.00 756.00 788.00 667 -32.00(-3.90%)
Feb 20, 2018 812.00 895.60 812.00 820.00 1,591 +8.00(+0.99%)
Feb 16, 2018 812.00 812.00 812.00 0 +68.00(+9.14%)
Feb 15, 2018 840.00 856.00 740.00 744.00 835 -96.00(-11.43%)
Feb 14, 2018 860.00 780.00 840.00 1,117 +8.00(+0.96%)
Feb 13, 2018 900.00 1060 820.00 832.00 3,900 -64.00(-7.14%)
Feb 12, 2018 916.00 928.00 856.00 896.00 622 -19.60(-2.14%)
Feb 09, 2018 940.00 948.00 820.00 915.60 848 -12.40(-1.34%)
Feb 08, 2018 960.00 1020 928.00 928.00 926 -36.00(-3.73%)
Feb 07, 2018 1032 1094 940.00 964.00 965 -40.00(-3.98%)
Feb 06, 2018 1080 1120 1000 1004 572 -107.92(-9.71%)
Feb 05, 2018 1176 1176 1080 1112 420 -68.08(-5.77%)
Feb 02, 2018 1180 1184 1132 1180 3,879 -280.00(-19.18%)
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.