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 (%)
Jun 30, 2022 108.00 113.58 105.00 109.10 1,081 +3.48(+3.29%)
Jun 29, 2022 106.40 110.96 105.00 105.62 766 -0.42(-0.40%)
Jun 28, 2022 110.00 112.42 106.00 106.04 854 -6.76(-5.99%)
Jun 27, 2022 113.44 120.98 112.00 112.80 683 -3.84(-3.29%)
Jun 24, 2022 130.00 136.00 116.64 116.64 1,260 -9.82(-7.77%)
Jun 23, 2022 114.00 127.22 112.00 126.46 1,890 +17.38(+15.93%)
Jun 22, 2022 100.00 120.00 100.00 109.08 2,054 +7.08(+6.94%)
Jun 21, 2022 104.00 107.58 102.00 102.00 1,004 +2.00(+2.00%)
Jun 17, 2022 104.00 106.00 96.38 100.00 728 -0.80(-0.79%)
Jun 16, 2022 102.00 108.00 91.64 100.80 1,538 -5.36(-5.05%)
Jun 15, 2022 99.76 109.40 99.76 106.16 1,035 +4.98(+4.92%)
Jun 14, 2022 105.46 110.00 96.10 101.18 627 -4.36(-4.13%)
Jun 13, 2022 109.60 114.38 99.60 105.54 1,319 -8.84(-7.73%)
Jun 10, 2022 120.00 120.00 107.58 114.38 964 -0.22(-0.19%)
Jun 09, 2022 116.50 117.00 106.00 114.60 1,698 +4.92(+4.49%)
Jun 08, 2022 111.88 118.00 106.00 109.68 1,946 +0.68(+0.62%)
Jun 07, 2022 105.98 110.22 101.08 109.00 1,559 +1.80(+1.68%)
Jun 06, 2022 122.00 122.00 101.00 107.20 1,817 -12.30(-10.29%)
Jun 03, 2022 130.00 131.00 118.14 119.50 1,742 -5.72(-4.57%)
Jun 02, 2022 130.20 137.70 123.08 125.22 1,883 -1.20(-0.95%)
Jun 01, 2022 132.00 138.00 122.00 126.42 2,971 -11.58(-8.39%)
May 31, 2022 118.00 164.00 114.00 138.00 18,606 +26.00(+23.21%)
May 27, 2022 100.00 112.00 92.34 112.00 4,291 +15.96(+16.62%)
May 26, 2022 82.00 109.00 80.18 96.04 10,870 +20.54(+27.21%)
May 25, 2022 72.00 78.78 71.02 75.50 734 +3.00(+4.14%)
May 24, 2022 78.00 79.58 72.00 72.50 664 -4.80(-6.21%)
May 23, 2022 77.00 78.96 77.00 77.30 340 -0.10(-0.13%)
May 20, 2022 78.00 81.92 76.00 77.40 1,593 -0.38(-0.49%)
May 19, 2022 77.88 82.40 76.00 77.78 639 +1.28(+1.67%)
May 18, 2022 78.00 86.00 76.00 76.50 2,478 +2.52(+3.41%)
May 17, 2022 72.00 76.00 71.54 73.98 1,471 +7.90(+11.96%)
May 16, 2022 70.02 72.00 62.00 66.08 3,839 -3.02(-4.37%)
May 13, 2022 72.00 72.88 66.00 69.10 2,563 -2.42(-3.38%)
May 12, 2022 70.00 75.72 66.00 71.52 2,662 +7.96(+12.52%)
May 11, 2022 80.00 83.96 62.12 63.56 11,315 -13.34(-17.35%)
May 10, 2022 80.00 92.00 74.02 76.90 6,513 +1.90(+2.53%)
May 09, 2022 82.00 82.00 72.08 75.00 5,939 -9.84(-11.60%)
May 06, 2022 89.66 89.66 78.00 84.84 1,964 -4.10(-4.61%)
May 05, 2022 94.50 99.80 86.62 88.94 1,127 -3.22(-3.49%)
May 04, 2022 97.80 100.00 90.96 92.16 1,828 -5.44(-5.57%)
May 03, 2022 98.00 100.00 94.00 97.60 852 -2.46(-2.46%)
May 02, 2022 102.00 106.00 97.88 100.06 1,184 -4.62(-4.41%)
Apr 29, 2022 110.00 117.78 102.00 104.68 1,515 -4.12(-3.79%)
Apr 28, 2022 108.00 110.00 104.04 108.80 1,105 +1.80(+1.68%)
Apr 27, 2022 110.00 113.14 103.22 107.00 894 -2.50(-2.28%)
Apr 26, 2022 120.00 121.98 105.00 109.50 2,138 -10.70(-8.90%)
Apr 25, 2022 136.00 137.64 117.18 120.20 2,391 -7.80(-6.09%)
Apr 22, 2022 129.46 129.98 122.64 128.00 981 -2.30(-1.77%)
Apr 21, 2022 130.00 152.40 126.00 130.30 6,095 +5.76(+4.63%)
Apr 20, 2022 126.00 134.00 121.00 124.54 1,115 +3.40(+2.81%)
Apr 19, 2022 130.00 131.12 120.56 121.14 2,277 -10.00(-7.63%)
Apr 18, 2022 142.00 142.00 130.30 131.14 4,032 -20.84(-13.71%)
Apr 14, 2022 139.04 152.00 136.02 151.98 1,481 +12.82(+9.21%)
Apr 13, 2022 140.00 144.00 136.12 139.16 601 +0.64(+0.46%)
Apr 12, 2022 138.00 140.00 134.86 138.52 1,653 +0.20(+0.14%)
Apr 11, 2022 140.20 144.20 137.00 138.32 1,389 -6.68(-4.61%)
Apr 08, 2022 148.12 152.60 144.30 145.00 993 -3.00(-2.03%)
Apr 07, 2022 150.18 155.92 148.00 148.00 1,364 -6.00(-3.90%)
Apr 06, 2022 159.60 159.60 153.48 154.00 800 -4.48(-2.83%)
Apr 05, 2022 156.00 159.60 154.00 158.48 699 +2.50(+1.60%)
Apr 04, 2022 150.52 159.80 149.00 155.98 1,673 +5.46(+3.63%)
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.