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 (%)
Apr 30, 2020 448.00 462.00 442.00 458.00 1,473 +2.00(+0.44%)
Apr 29, 2020 456.00 468.00 450.00 456.00 1,805 -6.00(-1.30%)
Apr 28, 2020 490.00 490.00 450.00 462.00 2,005 -16.00(-3.35%)
Apr 27, 2020 446.00 498.00 446.00 478.00 4,912 +36.00(+8.14%)
Apr 24, 2020 430.00 452.00 412.00 442.00 4,546 +12.00(+2.79%)
Apr 23, 2020 450.00 454.00 418.00 430.00 4,681 -12.00(-2.71%)
Apr 22, 2020 454.00 458.00 440.00 442.00 2,095 -8.00(-1.78%)
Apr 21, 2020 468.00 478.00 432.00 450.00 4,415 -10.00(-2.17%)
Apr 20, 2020 498.00 504.00 440.00 460.00 6,071 -28.00(-5.74%)
Apr 17, 2020 508.00 523.00 472.00 488.00 7,689 -30.00(-5.79%)
Apr 16, 2020 478.00 556.00 460.00 518.00 10,423 +58.00(+12.61%)
Apr 15, 2020 460.00 476.00 432.00 460.00 2,101 -8.00(-1.71%)
Apr 14, 2020 478.00 492.00 440.00 468.00 4,685 -10.00(-2.09%)
Apr 13, 2020 426.00 516.00 426.00 478.00 4,628 +40.00(+9.13%)
Apr 09, 2020 442.00 448.00 412.00 438.00 3,496 -4.00(-0.90%)
Apr 08, 2020 430.00 448.00 420.00 442.00 2,155 +10.00(+2.31%)
Apr 07, 2020 460.00 460.00 410.00 432.00 4,311 -32.00(-6.90%)
Apr 06, 2020 494.00 500.00 448.00 464.00 3,473 -32.00(-6.45%)
Apr 03, 2020 510.00 534.00 496.00 496.00 4,448 -18.00(-3.50%)
Apr 02, 2020 500.00 538.00 488.00 514.00 6,322 +36.00(+7.53%)
Apr 01, 2020 474.00 490.00 466.00 478.00 2,463 -32.00(-6.27%)
Mar 31, 2020 540.00 540.00 470.00 510.00 5,707 -30.00(-5.56%)
Mar 30, 2020 604.00 658.00 532.00 540.00 13,804 -48.00(-8.16%)
Mar 27, 2020 574.00 598.00 558.00 588.00 6,679 +36.00(+6.52%)
Mar 26, 2020 540.00 610.00 532.00 552.00 9,887 +8.00(+1.47%)
Mar 25, 2020 618.00 618.00 532.00 544.00 6,712 -54.00(-9.03%)
Mar 24, 2020 638.00 650.00 560.00 598.00 8,257 -28.00(-4.47%)
Mar 23, 2020 594.00 640.00 580.00 626.00 7,330 +30.00(+5.03%)
Mar 20, 2020 596.00 644.00 544.00 596.00 9,991 +24.00(+4.20%)
Mar 19, 2020 540.00 660.00 540.00 572.00 10,115 +40.00(+7.52%)
Mar 18, 2020 594.00 624.00 480.00 532.00 16,397 -106.00(-16.61%)
Mar 17, 2020 776.00 976.00 566.00 638.00 56,488 -170.00(-21.04%)
Mar 16, 2020 684.00 1152 586.00 808.00 259,417 +406.00(+101.00%)
Mar 13, 2020 396.00 430.00 350.00 402.00 4,848 +20.00(+5.24%)
Mar 12, 2020 350.00 402.00 304.00 382.00 6,612 -32.00(-7.73%)
Mar 11, 2020 430.00 460.00 410.00 414.00 6,626 -42.00(-9.21%)
Mar 10, 2020 630.00 718.00 416.00 456.00 27,686 -80.00(-14.93%)
Mar 09, 2020 630.00 630.00 498.00 536.00 7,127 -72.00(-11.84%)
Mar 06, 2020 630.00 638.00 554.00 608.00 9,680 -22.00(-3.49%)
Mar 05, 2020 662.00 668.00 614.00 630.00 9,103 -12.00(-1.87%)
Mar 04, 2020 730.00 760.00 624.00 642.00 15,562 -142.00(-18.11%)
Mar 03, 2020 658.00 800.00 492.00 784.00 22,889 +102.00(+14.96%)
Mar 02, 2020 726.00 766.00 612.00 682.00 22,525 +4.00(+0.59%)
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%)
Dec 02, 2019 250.00 254.00 238.00 250.00 1,907 +8.00(+3.31%)
Nov 29, 2019 240.00 248.00 232.18 242.00 642 -2.00(-0.82%)
Nov 27, 2019 230.00 252.00 228.00 244.00 1,897 +14.00(+6.09%)
Nov 26, 2019 250.00 250.00 228.00 230.00 933 -18.00(-7.26%)
Nov 25, 2019 258.00 258.00 232.00 248.00 2,031 -6.00(-2.36%)
Nov 22, 2019 208.00 262.00 205.02 254.00 6,218 +46.00(+22.12%)
Nov 21, 2019 200.00 214.00 192.00 208.00 704 +4.00(+1.96%)
Nov 20, 2019 200.00 212.00 194.00 204.00 912 -8.00(-3.77%)
Nov 19, 2019 226.00 226.02 204.00 212.00 1,160 -10.00(-4.50%)
Nov 18, 2019 218.00 230.00 208.00 222.00 1,919 +8.00(+3.74%)
Nov 15, 2019 210.00 214.00 184.00 214.00 3,168 +8.00(+3.88%)
Nov 14, 2019 224.00 224.00 200.00 206.00 1,999 -18.00(-8.04%)
Nov 13, 2019 236.00 242.00 222.00 224.00 1,890 -16.00(-6.67%)
Nov 12, 2019 264.00 290.00 242.00 240.00 4,746 -24.00(-9.09%)
Nov 11, 2019 252.00 284.00 240.00 264.00 3,951 +12.00(+4.76%)
Nov 08, 2019 246.00 264.24 246.00 252.00 981 -12.00(-4.55%)
Nov 07, 2019 238.00 276.00 230.00 264.00 4,849 +0.00(+0.00%)
Nov 06, 2019 256.00 266.00 250.00 264.00 1,992 +10.00(+3.94%)
Nov 05, 2019 270.00 270.00 252.00 254.00 2,165 -18.00(-6.62%)
Nov 04, 2019 280.00 284.00 266.00 272.00 1,986 +0.00(+0.00%)
Nov 01, 2019 274.00 286.00 264.00 272.00 2,127 +8.00(+3.03%)
Oct 31, 2019 272.00 294.00 252.00 264.00 3,868 -8.00(-2.94%)
Oct 30, 2019 290.00 298.00 270.00 272.00 2,716 -24.00(-8.11%)
Oct 29, 2019 322.00 326.00 286.00 296.00 3,452 -26.00(-8.07%)
Oct 28, 2019 310.00 338.00 296.00 322.00 5,011 +13.00(+4.21%)
Oct 25, 2019 334.00 336.00 270.00 309.00 5,469 -19.00(-5.79%)
Oct 24, 2019 330.00 356.00 320.00 328.00 36,391 -404.00(-55.19%)
Oct 23, 2019 1078 1410 652.00 732.00 23,053 -448.00(-37.97%)
Oct 22, 2019 1224 1354 1110 1180 828 -70.00(-5.60%)
Oct 21, 2019 1278 1457 1204 1250 557 -13.00(-1.03%)
Oct 18, 2019 1188 1268 1170 1263 82 +97.00(+8.32%)
Oct 17, 2019 1238 1256 1110 1166 299 -32.00(-2.67%)
Oct 16, 2019 1262 1350 1174 1198 393 -42.00(-3.39%)
Oct 15, 2019 1370 1460 1218 1240 1,207 -196.00(-13.65%)
Oct 14, 2019 1342 1666 1202 1436 461 +82.00(+6.06%)
Oct 11, 2019 1318 1360 1202 1354 147 +50.00(+3.83%)
Oct 10, 2019 1302 1308 1230 1304 86 -5.30(-0.40%)
Oct 09, 2019 1320 1376 1288 1309 47 -16.70(-1.26%)
Oct 08, 2019 1338 1348 1288 1326 16 -12.00(-0.90%)
Oct 07, 2019 1382 1458 1312 1338 147 -42.00(-3.04%)
Oct 04, 2019 1328 1406 1310 1380 24 -34.00(-2.40%)
Oct 03, 2019 1378 1454 1378 1414 23 +46.00(+3.36%)
Oct 02, 2019 1422 1440 1366 1368 42 -36.00(-2.56%)
Oct 01, 2019 1404 1474 1389 1404 21 -12.00(-0.85%)
Sep 30, 2019 1436 1478 1406 1416 69 -32.00(-2.21%)
Sep 27, 2019 1366 1532 1365 1448 130 +70.00(+5.08%)
Sep 26, 2019 1478 1502 1348 1378 94 -72.40(-4.99%)
Sep 25, 2019 1400 1509 1377 1450 85 -77.60(-5.08%)
Sep 24, 2019 1482 1530 1366 1528 292 +68.00(+4.66%)
Sep 23, 2019 1446 1544 1288 1460 512 +84.00(+6.10%)
Sep 20, 2019 1346 1382 1278 1376 539 +36.00(+2.69%)
Sep 19, 2019 1394 1456 1334 1340 111 -42.00(-3.04%)
Sep 18, 2019 1446 1520 1380 1382 297 -30.00(-2.12%)
Sep 17, 2019 1412 1482 1359 1412 167 -6.00(-0.42%)
Sep 16, 2019 1588 1692 1415 1418 642 -182.00(-11.38%)
Sep 13, 2019 1328 1824 1328 1600 3,006 +282.00(+21.40%)
Sep 12, 2019 1548 1548 1296 1318 170 -118.00(-8.22%)
Sep 11, 2019 1250 1462 1250 1436 380 +178.00(+14.15%)
Sep 10, 2019 1308 1310 1200 1258 394 -70.00(-5.27%)
Sep 09, 2019 1452 1470 1300 1328 602 -72.00(-5.14%)
Sep 06, 2019 1500 1560 1342 1400 1,449 -136.00(-8.85%)
Sep 05, 2019 1580 1760 1460 1536 4,191 -68.00(-4.24%)
Sep 04, 2019 2060 2560 1566 1604 59,920 +300.00(+23.01%)
Sep 03, 2019 1342 1428 1290 1304 1,120 -156.02(-10.69%)
Aug 30, 2019 1264 1736 1256 1460 8,510 +224.02(+18.12%)
Aug 29, 2019 1200 1366 1052 1236 439 +116.40(+10.40%)
Aug 28, 2019 960.40 1160 960.40 1120 85 +123.60(+12.41%)
Aug 27, 2019 1080 1100 944.80 996.00 41 -62.80(-5.93%)
Aug 26, 2019 1151 1151 964.40 1059 12 -90.40(-7.87%)
Aug 23, 2019 1082 1160 1040 1149 5 +9.20(+0.81%)
Aug 22, 2019 1040 1160 1040 1140 36 +60.00(+5.56%)
Aug 21, 2019 1080 1080 980.00 1080 11 -15.20(-1.39%)
Aug 20, 2019 1004 1096 960.80 1095 27 +66.40(+6.45%)
Aug 19, 2019 1074 1074 1004 1029 12 -27.20(-2.58%)
Aug 16, 2019 1068 1154 972.00 1056 69 -16.00(-1.49%)
Aug 15, 2019 1077 1120 1068 1072 14 -14.00(-1.29%)
Aug 14, 2019 1219 1219 1068 1086 45 +5.20(+0.48%)
Aug 13, 2019 1160 1160 1080 1081 12 -69.20(-6.02%)
Aug 12, 2019 1096 1190 1068 1150 30 +57.20(+5.23%)
Aug 09, 2019 996.00 1239 980.00 1093 79 +112.80(+11.51%)
Aug 08, 2019 1260 1320 840.80 980.00 173 -300.00(-23.44%)
Aug 07, 2019 1400 1400 1240 1280 18 +36.80(+2.96%)
Aug 06, 2019 1322 1322 1243 1243 5 -76.80(-5.82%)
Aug 05, 2019 1266 1400 1204 1320 42 +54.00(+4.27%)
Aug 02, 2019 1273 1332 1240 1266 7 +14.00(+1.12%)
Aug 01, 2019 1401 1433 1234 1252 61 -148.80(-10.62%)
Jul 31, 2019 1506 1506 1323 1401 26 +20.40(+1.48%)
Jul 30, 2019 1444 1451 1380 1380 15 -55.20(-3.85%)
Jul 29, 2019 1500 1560 1349 1436 16 -36.40(-2.47%)
Jul 26, 2019 1396 1508 1382 1472 40 +83.20(+5.99%)
Jul 25, 2019 1306 1396 1291 1389 11 +68.80(+5.21%)
Jul 24, 2019 1280 1320 1280 1320 24 -13.60(-1.02%)
Jul 23, 2019 1288 1356 1284 1334 14 +27.60(+2.11%)
Jul 22, 2019 1352 1354 1281 1306 25 -45.60(-3.37%)
Jul 19, 2019 1316 1396 1272 1352 25 +35.60(+2.71%)
Jul 18, 2019 1289 1320 1264 1316 34 +34.40(+2.68%)
Jul 17, 2019 1340 1344 1276 1282 37 -48.00(-3.61%)
Jul 16, 2019 1390 1390 1284 1330 44 -61.20(-4.40%)
Jul 15, 2019 1472 1512 1300 1391 40 -49.20(-3.42%)
Jul 12, 2019 1440 1480 1440 1440 14 -26.00(-1.77%)
Jul 11, 2019 1520 1520 1404 1466 14 -4.00(-0.27%)
Jul 10, 2019 1400 1516 1400 1470 27 +5.20(+0.35%)
Jul 09, 2019 1476 1476 1440 1465 12 -24.40(-1.64%)
Jul 08, 2019 1520 1520 1463 1489 35 -17.20(-1.14%)
Jul 05, 2019 1400 1520 1400 1506 103 +96.80(+6.87%)
Jul 03, 2019 1520 1520 1381 1410 105 -110.40(-7.26%)
Jul 02, 2019 1600 1640 1520 1520 47 -60.00(-3.80%)
Jul 01, 2019 1615 1672 1532 1580 59 +9.20(+0.59%)
Jun 28, 2019 1624 1636 1540 1571 104 -69.20(-4.22%)
Jun 27, 2019 1640 1720 1600 1640 83 +27.60(+1.71%)
Jun 26, 2019 1680 1719 1560 1612 80 -61.20(-3.66%)
Jun 25, 2019 1685 1716 1607 1674 42 -81.60(-4.65%)
Jun 24, 2019 1820 1820 1680 1755 101 -64.80(-3.56%)
Jun 21, 2019 1720 1880 1680 1820 195 +60.00(+3.41%)
Jun 20, 2019 1680 1880 1600 1760 321 +169.20(+10.64%)
Jun 19, 2019 1600 1600 1524 1591 85 +2.00(+0.13%)
Jun 18, 2019 1640 1640 1480 1589 83 -90.80(-5.41%)
Jun 17, 2019 1700 1736 1640 1680 118 -160.40(-8.72%)
Jun 14, 2019 1720 1840 1600 1840 371 +15.60(+0.86%)
Jun 13, 2019 2719 3040 1780 1824 4,028 +132.80(+7.85%)
Jun 12, 2019 1756 1780 1605 1692 31 -44.80(-2.58%)
Jun 11, 2019 1760 1814 1600 1736 14 +8.80(+0.51%)
Jun 10, 2019 1738 1768 1640 1728 11 +42.80(+2.54%)
Jun 07, 2019 1680 1818 1661 1685 15 +32.80(+1.99%)
Jun 06, 2019 1740 1769 1602 1652 17 -108.00(-6.14%)
Jun 05, 2019 1800 1800 1720 1760 25 -30.80(-1.72%)
Jun 04, 2019 1795 1801 1760 1791 16 -4.80(-0.27%)
Jun 03, 2019 1703 1798 1692 1796 12 -10.00(-0.55%)
May 31, 2019 1739 1806 1672 1806 8 +46.00(+2.61%)
May 30, 2019 1756 1800 1644 1760 54 +20.00(+1.15%)
May 29, 2019 1752 1779 1730 1740 9 -20.40(-1.16%)
May 28, 2019 1760 1760 1760 1760 12 -20.00(-1.12%)
May 24, 2019 1806 1806 1729 1780 5 -26.00(-1.44%)
May 23, 2019 1880 1880 1711 1806 14 -30.80(-1.68%)
May 22, 2019 1995 1995 1711 1837 34 -117.20(-6.00%)
May 21, 2019 1988 2000 1672 1954 29 -46.00(-2.30%)
May 20, 2019 1720 2000 1640 2000 43 +231.60(+13.10%)
May 17, 2019 1720 1792 1640 1768 19 +88.40(+5.26%)
May 16, 2019 1684 1800 1640 1680 57 +40.00(+2.44%)
May 15, 2019 1676 1816 1640 1640 36 -80.00(-4.65%)
May 14, 2019 2120 2120 1680 1720 175 -224.00(-11.52%)
May 13, 2019 1940 2110 1920 1944 22 -56.00(-2.80%)
May 10, 2019 2114 2114 1820 2000 26 -40.40(-1.98%)
May 09, 2019 2056 2060 2000 2040 13 +0.40(+0.02%)
May 08, 2019 2080 2125 1984 2040 15 -32.80(-1.58%)
May 07, 2019 1960 2120 1957 2073 10 +112.40(+5.73%)
May 06, 2019 1880 2016 1880 1960 14 -9.60(-0.49%)
May 03, 2019 1880 2016 1880 1970 12 +34.00(+1.76%)
May 02, 2019 1912 1996 1612 1936 44 +20.40(+1.06%)
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.