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, 2021 204.00 208.00 199.28 200.00 3,494 -6.00(-2.91%)
Dec 30, 2021 198.00 212.00 197.10 206.00 2,928 +6.90(+3.47%)
Dec 29, 2021 204.00 205.68 196.38 199.10 3,489 -6.90(-3.35%)
Dec 28, 2021 218.00 220.00 204.00 206.00 2,952 -16.00(-7.21%)
Dec 27, 2021 226.00 228.00 222.00 222.00 3,172 -2.00(-0.89%)
Dec 23, 2021 220.00 228.00 220.00 224.00 2,390 +4.00(+1.82%)
Dec 22, 2021 230.00 230.00 218.00 220.00 3,194 -4.00(-1.79%)
Dec 21, 2021 208.00 226.00 191.00 224.00 29,931 +14.00(+6.67%)
Dec 20, 2021 210.00 216.00 204.00 210.00 6,809 -6.00(-2.78%)
Dec 17, 2021 220.00 226.00 212.00 216.00 9,751 -4.00(-1.82%)
Dec 16, 2021 242.00 250.00 220.00 220.00 28,230 -24.00(-9.84%)
Dec 15, 2021 250.00 256.00 234.00 244.00 8,628 -8.00(-3.17%)
Dec 14, 2021 260.00 266.00 248.00 252.00 4,027 +0.00(+0.00%)
Dec 13, 2021 260.00 266.00 240.00 252.00 6,194 -10.00(-3.82%)
Dec 10, 2021 276.00 280.00 258.00 262.00 3,321 -8.00(-2.96%)
Dec 09, 2021 292.00 292.00 268.00 270.00 4,372 -20.00(-6.90%)
Dec 08, 2021 288.00 294.00 280.00 290.00 1,560 +8.00(+2.84%)
Dec 07, 2021 280.00 292.02 280.00 282.00 2,513 +6.00(+2.17%)
Dec 06, 2021 276.00 282.00 264.00 276.00 2,261 +0.00(+0.00%)
Dec 03, 2021 300.00 302.00 272.00 276.00 5,361 -23.00(-7.69%)
Dec 02, 2021 296.00 302.00 292.00 299.00 1,839 +3.00(+1.01%)
Dec 01, 2021 318.00 318.00 296.00 296.00 3,007 -26.00(-8.07%)
Nov 30, 2021 312.00 326.00 307.20 322.00 3,333 +14.00(+4.55%)
Nov 29, 2021 322.00 322.00 304.00 308.00 2,355 -8.00(-2.53%)
Nov 26, 2021 312.00 320.00 308.00 316.00 2,135 -14.00(-4.24%)
Nov 24, 2021 326.00 340.00 322.00 330.00 2,902 -4.00(-1.20%)
Nov 23, 2021 300.00 336.00 300.00 334.00 5,438 +32.00(+10.60%)
Nov 22, 2021 308.00 315.52 296.00 302.00 3,701 -6.00(-1.95%)
Nov 19, 2021 310.00 316.00 298.00 308.00 4,907 +20.00(+6.94%)
Nov 18, 2021 320.00 320.00 286.00 288.00 7,038 -32.00(-10.00%)
Nov 17, 2021 330.00 333.24 318.00 320.00 5,129 -10.00(-3.03%)
Nov 16, 2021 344.00 344.00 330.00 330.00 4,679 -14.00(-4.07%)
Nov 15, 2021 342.00 348.00 339.96 344.00 3,092 +0.00(+0.00%)
Nov 12, 2021 346.00 350.00 330.00 344.00 7,158 +4.00(+1.18%)
Nov 11, 2021 338.00 344.00 334.00 340.00 5,048 +0.00(+0.00%)
Nov 10, 2021 342.00 340.00 4,050 +2.00(+0.59%)
Nov 09, 2021 338.00 342.00 326.00 338.00 5,466 +0.00(+0.00%)
Nov 08, 2021 344.00 348.00 334.00 338.00 4,515 -2.00(-0.59%)
Nov 05, 2021 352.00 353.98 340.00 340.00 5,727 -14.00(-3.95%)
Nov 04, 2021 364.00 365.44 347.00 354.00 4,864 -10.00(-2.75%)
Nov 03, 2021 358.00 372.00 356.00 364.00 3,852 +4.00(+1.11%)
Nov 02, 2021 364.00 364.00 352.00 360.00 3,538 -4.00(-1.10%)
Nov 01, 2021 360.00 370.00 355.80 364.00 3,741 +6.00(+1.68%)
Oct 29, 2021 364.00 366.00 354.02 358.00 3,688 -8.00(-2.19%)
Oct 28, 2021 364.00 372.00 362.00 366.00 3,414 +0.00(+0.00%)
Oct 27, 2021 380.00 382.00 362.00 366.00 2,900 -8.00(-2.14%)
Oct 26, 2021 372.00 374.00 3,751 +2.00(+0.54%)
Oct 25, 2021 370.00 376.34 360.00 372.00 9,533 -6.00(-1.59%)
Oct 22, 2021 380.00 384.00 370.00 378.00 8,445 -6.00(-1.56%)
Oct 21, 2021 396.00 406.00 382.00 384.00 8,129 -4.00(-1.03%)
Oct 20, 2021 398.00 400.00 386.00 388.00 5,771 -12.00(-3.00%)
Oct 19, 2021 406.00 410.00 396.00 400.00 5,068 -10.00(-2.44%)
Oct 18, 2021 400.00 411.00 385.86 410.00 6,783 +4.00(+0.99%)
Oct 15, 2021 414.00 414.00 396.00 406.00 6,207 -10.00(-2.40%)
Oct 14, 2021 412.00 420.00 396.00 416.00 17,586 +6.00(+1.46%)
Oct 13, 2021 432.00 437.60 410.00 410.00 8,189 -22.00(-5.09%)
Oct 12, 2021 434.00 448.00 430.00 432.00 7,800 -4.00(-0.92%)
Oct 11, 2021 426.00 450.00 424.00 436.00 8,853 +10.00(+2.35%)
Oct 08, 2021 440.00 442.00 404.00 426.00 19,307 -14.00(-3.18%)
Oct 07, 2021 448.00 482.00 432.00 440.00 12,943 +12.00(+2.80%)
Oct 06, 2021 456.00 460.00 420.00 428.00 25,030 -48.00(-10.08%)
Oct 05, 2021 574.00 581.58 472.00 476.00 36,532 -112.00(-19.05%)
Oct 04, 2021 694.00 710.00 560.00 588.00 309,906 +36.00(+6.52%)
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.