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 (%)
Feb 28, 2020 630.00 840.00 530.00 678.00 88,855 +270.00(+66.18%)
Feb 27, 2020 350.00 420.00 304.00 408.00 37,673 +110.00(+36.91%)
Feb 26, 2020 292.00 312.00 290.00 298.00 1,724 +0.00(+0.00%)
Feb 25, 2020 330.00 330.00 290.00 298.00 2,264 -30.00(-9.15%)
Feb 24, 2020 320.00 344.00 308.00 328.00 3,115 +4.00(+1.23%)
Feb 21, 2020 362.00 362.00 310.00 324.00 2,789 -16.00(-4.71%)
Feb 20, 2020 372.00 380.00 328.00 340.00 7,482 -10.00(-2.86%)
Feb 19, 2020 340.00 354.00 332.00 350.00 7,726 +10.00(+2.94%)
Feb 18, 2020 348.00 348.00 322.00 340.00 1,073 +14.00(+4.29%)
Feb 14, 2020 334.00 336.80 322.00 326.00 1,014 -8.00(-2.40%)
Feb 13, 2020 334.00 344.00 330.00 334.00 982 -6.00(-1.76%)
Feb 12, 2020 352.00 360.00 334.00 340.00 2,911 -16.00(-4.49%)
Feb 11, 2020 354.00 370.00 352.00 356.00 1,059 +4.00(+1.14%)
Feb 10, 2020 376.00 380.00 348.00 352.00 1,754 -12.00(-3.30%)
Feb 07, 2020 344.00 374.00 340.00 364.00 2,869 +20.00(+5.81%)
Feb 06, 2020 360.00 366.00 340.00 344.00 3,493 -38.00(-9.95%)
Feb 05, 2020 362.00 405.82 362.00 382.00 5,290 +22.00(+6.11%)
Feb 04, 2020 438.00 446.00 354.00 360.00 13,244 -94.00(-20.70%)
Feb 03, 2020 332.00 566.00 320.00 454.00 76,296 +140.00(+44.59%)
Jan 31, 2020 330.00 336.00 306.00 314.00 3,840 +10.00(+3.29%)
Jan 30, 2020 308.00 324.00 282.00 304.00 6,855 +20.00(+7.04%)
Jan 29, 2020 296.00 298.00 278.00 284.00 1,149 -16.00(-5.33%)
Jan 28, 2020 308.00 308.00 284.00 300.00 5,654 -34.00(-10.18%)
Jan 27, 2020 360.00 364.00 320.00 334.00 2,192 -8.00(-2.34%)
Jan 24, 2020 308.00 350.00 302.00 342.00 3,687 +34.00(+11.04%)
Jan 23, 2020 326.00 330.00 306.00 308.00 3,961 -32.00(-9.41%)
Jan 22, 2020 350.00 358.00 328.00 340.00 2,648 -12.00(-3.41%)
Jan 21, 2020 392.00 410.00 314.00 352.00 10,942 -30.00(-7.85%)
Jan 17, 2020 360.00 426.00 334.00 382.00 25,217 +52.00(+15.76%)
Jan 16, 2020 312.00 340.00 300.00 330.00 10,313 +18.00(+5.77%)
Jan 15, 2020 334.00 338.00 306.00 312.00 2,818 -12.00(-3.70%)
Jan 14, 2020 286.00 326.00 272.00 324.00 7,540 +20.00(+6.58%)
Jan 13, 2020 272.00 340.00 268.00 304.00 20,152 +32.00(+11.76%)
Jan 10, 2020 256.00 275.00 250.00 272.00 2,993 +12.00(+4.62%)
Jan 09, 2020 270.00 280.00 256.00 260.00 2,771 -4.00(-1.52%)
Jan 08, 2020 240.00 268.00 234.00 264.00 4,116 +18.00(+7.32%)
Jan 07, 2020 254.00 256.00 240.00 246.00 912 -8.00(-3.15%)
Jan 06, 2020 226.00 260.00 226.00 254.00 2,708 +26.00(+11.40%)
Jan 03, 2020 230.00 233.98 222.00 228.00 1,151 -3.30(-1.43%)
Jan 02, 2020 230.00 238.80 224.00 231.30 1,309 +5.30(+2.35%)
Dec 31, 2019 232.00 232.00 204.00 226.00 4,664 -9.00(-3.83%)
Dec 30, 2019 258.00 262.00 212.06 235.00 6,788 -27.00(-10.31%)
Dec 27, 2019 262.00 264.00 246.00 262.00 1,310 -2.00(-0.76%)
Dec 26, 2019 266.00 274.00 252.00 264.00 1,161 -2.00(-0.75%)
Dec 24, 2019 272.00 278.00 260.00 266.00 1,451 -12.00(-4.32%)
Dec 23, 2019 278.00 316.00 278.00 278.00 9,833 -10.00(-3.47%)
Dec 20, 2019 282.00 288.00 274.00 288.00 1,281 +8.00(+2.86%)
Dec 19, 2019 288.00 292.00 272.00 280.00 3,127 +0.00(+0.00%)
Dec 18, 2019 262.00 286.54 252.00 280.00 4,567 +16.00(+6.06%)
Dec 17, 2019 242.00 268.00 236.00 264.00 3,813 +26.00(+10.92%)
Dec 16, 2019 250.00 250.00 236.00 238.00 730 -8.00(-3.25%)
Dec 13, 2019 240.00 249.98 226.00 246.00 1,041 +10.52(+4.47%)
Dec 12, 2019 234.00 238.00 232.00 235.48 340 +1.48(+0.63%)
Dec 11, 2019 230.00 240.00 230.00 234.00 316 +6.00(+2.63%)
Dec 10, 2019 228.00 234.00 228.00 228.00 276 -6.00(-2.56%)
Dec 09, 2019 238.00 238.74 220.00 234.00 560 +0.00(+0.00%)
Dec 06, 2019 240.00 244.00 220.00 234.00 1,035 -4.00(-1.68%)
Dec 05, 2019 254.00 266.00 232.00 238.00 1,089 -14.00(-5.56%)
Dec 04, 2019 250.00 268.00 230.00 252.00 2,475 +6.00(+2.44%)
Dec 03, 2019 248.00 249.98 231.66 246.00 863 -4.00(-1.60%)
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.