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 (%)
Dec 31, 2020 408.00 408.00 408.00 40,054 +28.00(+7.37%)
Dec 30, 2020 346.00 404.00 346.00 380.00 40,054 +40.00(+11.76%)
Dec 29, 2020 346.00 354.00 334.00 340.00 21,151 +0.00(+0.00%)
Dec 28, 2020 346.00 348.00 335.00 340.00 4,255 -6.00(-1.73%)
Dec 24, 2020 354.00 356.00 345.22 346.00 2,174 -4.00(-1.14%)
Dec 23, 2020 338.00 358.00 330.00 350.00 5,583 +10.00(+2.94%)
Dec 22, 2020 342.00 344.00 334.00 340.00 5,575 +0.00(+0.00%)
Dec 21, 2020 350.00 352.00 338.00 340.00 4,422 -4.00(-1.16%)
Dec 18, 2020 352.00 366.00 344.00 344.00 5,214 -4.00(-1.15%)
Dec 17, 2020 352.00 354.00 346.00 348.00 3,053 +0.00(+0.00%)
Dec 16, 2020 354.00 358.00 346.00 348.00 4,596 -8.00(-2.25%)
Dec 15, 2020 366.00 372.00 348.00 356.00 4,692 -16.00(-4.30%)
Dec 14, 2020 374.00 378.00 370.00 372.00 3,178 -2.00(-0.53%)
Dec 11, 2020 384.00 386.00 364.00 374.00 6,846 -10.00(-2.60%)
Dec 10, 2020 392.00 398.00 372.00 384.00 5,848 -4.00(-1.03%)
Dec 09, 2020 418.00 418.00 386.00 388.00 9,441 -26.00(-6.28%)
Dec 08, 2020 396.00 434.00 392.00 414.00 11,731 +20.00(+5.08%)
Dec 07, 2020 390.00 400.00 390.00 394.00 2,420 +2.00(+0.51%)
Dec 04, 2020 390.00 398.00 389.00 392.00 1,720 -2.00(-0.51%)
Dec 03, 2020 396.00 408.00 386.00 394.00 2,259 -4.00(-1.01%)
Dec 02, 2020 390.00 400.00 384.00 398.00 1,831 +4.00(+1.02%)
Dec 01, 2020 406.00 406.00 382.00 394.00 2,285 -4.00(-1.01%)
Nov 30, 2020 400.00 414.00 392.00 398.00 2,467 -6.00(-1.49%)
Nov 27, 2020 394.00 405.84 388.00 404.00 2,086 +4.00(+1.00%)
Nov 25, 2020 398.00 400.00 384.00 400.00 2,239 +8.00(+2.04%)
Nov 24, 2020 396.00 420.00 378.00 392.00 5,146 -4.00(-1.01%)
Nov 23, 2020 392.00 400.00 386.00 396.00 1,610 +8.00(+2.06%)
Nov 20, 2020 392.00 394.00 380.00 388.00 2,223 -4.00(-1.02%)
Nov 19, 2020 396.00 398.00 390.00 392.00 1,548 -2.00(-0.51%)
Nov 18, 2020 400.00 400.00 384.00 394.00 2,459 +0.00(+0.00%)
Nov 17, 2020 400.00 406.00 392.00 394.00 2,249 -4.00(-1.01%)
Nov 16, 2020 410.00 410.00 390.00 398.00 2,893 -12.00(-2.93%)
Nov 13, 2020 406.00 416.00 400.00 410.00 1,682 +12.00(+3.02%)
Nov 12, 2020 436.00 438.00 386.00 398.00 5,561 -60.00(-13.10%)
Nov 11, 2020 428.00 470.00 424.00 458.00 5,564 +30.00(+7.01%)
Nov 10, 2020 426.00 430.00 416.00 428.00 1,464 +6.00(+1.42%)
Nov 09, 2020 424.00 430.00 420.00 422.00 1,932 -2.00(-0.47%)
Nov 06, 2020 428.00 432.00 416.00 424.00 1,930 -2.00(-0.47%)
Nov 05, 2020 428.00 442.00 424.00 426.00 2,007 -2.00(-0.47%)
Nov 04, 2020 438.00 438.00 420.00 428.00 1,215 +6.00(+1.42%)
Nov 03, 2020 418.00 426.00 414.00 422.00 1,246 +8.00(+1.93%)
Nov 02, 2020 428.00 435.36 412.00 414.00 1,677 -12.00(-2.82%)
Oct 30, 2020 426.00 442.00 418.00 426.00 2,731 -6.00(-1.39%)
Oct 29, 2020 434.00 440.00 426.00 432.00 1,398 -6.00(-1.37%)
Oct 28, 2020 444.00 450.00 430.00 438.00 2,541 -10.00(-2.23%)
Oct 27, 2020 472.00 478.00 444.00 448.00 2,152 -22.00(-4.68%)
Oct 26, 2020 482.00 494.00 466.00 470.00 1,884 -24.00(-4.86%)
Oct 23, 2020 476.00 510.00 470.00 494.00 4,378 +14.00(+2.92%)
Oct 22, 2020 476.00 488.00 470.00 480.00 1,556 +6.00(+1.27%)
Oct 21, 2020 480.00 490.00 464.00 474.00 1,611 -6.00(-1.25%)
Oct 20, 2020 466.00 484.00 454.00 480.00 2,575 +16.00(+3.45%)
Oct 19, 2020 480.00 484.00 452.00 464.00 2,809 -10.00(-2.11%)
Oct 16, 2020 478.00 484.02 466.00 474.00 1,930 -4.00(-0.84%)
Oct 15, 2020 500.00 500.00 472.00 478.00 3,091 -16.00(-3.24%)
Oct 14, 2020 498.00 504.00 482.00 494.00 4,037 +22.00(+4.66%)
Oct 13, 2020 472.00 488.00 460.00 472.00 4,075 -10.00(-2.07%)
Oct 12, 2020 496.00 496.00 474.00 482.00 2,779 -12.00(-2.43%)
Oct 09, 2020 466.00 508.00 463.00 494.00 12,300 +30.00(+6.47%)
Oct 08, 2020 456.00 464.00 446.00 464.00 2,670 +4.00(+0.87%)
Oct 07, 2020 460.00 480.00 448.00 460.00 9,214 -4.00(-0.86%)
Oct 06, 2020 442.00 480.00 434.00 464.00 10,429 +28.00(+6.42%)
Oct 05, 2020 434.00 446.00 430.00 436.00 3,209 +6.00(+1.40%)
Oct 02, 2020 420.00 434.00 418.02 430.00 2,464 +0.00(+0.00%)
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.