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, 2023 7.330 8.177 7.258 8.149 17,539 +0.83(+11.31%)
Jun 29, 2023 6.100 7.699 6.120 7.321 25,367 +0.97(+15.29%)
Jun 28, 2023 6.100 6.350 6.075 6.350 4,487 +0.10(+1.60%)
Jun 27, 2023 6.200 6.300 5.900 6.250 4,792 -0.07(-1.11%)
Jun 26, 2023 6.298 6.350 5.925 6.320 5,427 +0.02(+0.35%)
Jun 23, 2023 6.500 6.500 6.000 6.298 6,872 +0.10(+1.58%)
Jun 22, 2023 6.200 6.500 5.963 6.200 12,476 -0.10(-1.59%)
Jun 21, 2023 5.900 6.300 5.400 6.300 36,567 +0.60(+10.53%)
Jun 20, 2023 6.000 6.000 5.612 5.700 16,265 -0.30(-5.00%)
Jun 16, 2023 7.000 7.199 6.000 6.000 48,884 -0.20(-3.23%)
Jun 15, 2023 6.000 6.500 5.800 6.200 117,747 +0.26(+4.39%)
Jun 14, 2023 6.600 6.600 5.800 5.939 10,325 -0.38(-6.04%)
Jun 13, 2023 6.500 6.569 6.200 6.321 10,955 +0.14(+2.30%)
Jun 12, 2023 6.400 6.500 6.000 6.179 7,085 +0.18(+2.98%)
Jun 09, 2023 6.100 6.200 5.601 6.000 9,236 -0.27(-4.32%)
Jun 08, 2023 6.500 6.500 6.000 6.271 4,359 +0.06(+1.05%)
Jun 07, 2023 6.500 6.500 6.100 6.206 6,709 -0.19(-3.03%)
Jun 06, 2023 7.100 7.100 6.400 6.400 12,375 -0.50(-7.23%)
Jun 05, 2023 7.000 7.198 6.800 6.899 8,763 -0.10(-1.50%)
Jun 02, 2023 7.000 7.197 6.900 7.004 4,282 -0.01(-0.17%)
Jun 01, 2023 7.291 7.400 6.900 7.016 7,968 -0.50(-6.65%)
May 31, 2023 7.300 7.700 6.900 7.516 18,379 +0.42(+5.84%)
May 30, 2023 7.100 7.229 6.900 7.101 5,120 +0.05(+0.68%)
May 26, 2023 7.000 7.190 6.889 7.053 6,114 +0.11(+1.63%)
May 25, 2023 7.600 7.586 6.889 6.940 10,300 -0.56(-7.47%)
May 24, 2023 7.640 7.750 7.400 7.500 5,497 -0.14(-1.83%)
May 23, 2023 7.600 8.000 7.300 7.640 11,559 +0.06(+0.79%)
May 22, 2023 7.500 7.600 7.100 7.580 7,613 +0.12(+1.61%)
May 19, 2023 7.000 7.694 6.920 7.460 9,612 +0.54(+7.85%)
May 18, 2023 6.800 7.150 6.438 6.917 12,726 -0.18(-2.52%)
May 17, 2023 7.100 7.350 6.889 7.096 6,610 +0.09(+1.36%)
May 16, 2023 7.100 7.409 7.000 7.001 5,872 +0.00(+0.01%)
May 15, 2023 7.700 7.758 6.914 7.000 7,526 -0.52(-6.91%)
May 12, 2023 7.967 8.299 7.100 7.520 6,681 -0.28(-3.59%)
May 11, 2023 8.400 8.500 7.600 7.800 8,760 -0.60(-7.14%)
May 10, 2023 8.000 8.680 7.911 8.400 11,863 +0.40(+5.00%)
May 09, 2023 7.500 8.049 7.500 8.000 15,664 +0.60(+8.09%)
May 08, 2023 7.900 8.269 7.401 7.401 10,482 -0.23(-3.06%)
May 05, 2023 7.500 8.080 7.500 7.635 16,003 +0.29(+3.88%)
May 04, 2023 7.400 7.400 7.000 7.350 9,160 +0.42(+6.05%)
May 03, 2023 7.000 7.280 6.821 6.931 13,231 +0.11(+1.63%)
May 02, 2023 7.135 7.300 5.500 6.820 54,938 -0.96(-12.38%)
May 01, 2023 7.600 7.887 7.401 7.784 26,013 -0.16(-2.00%)
Apr 28, 2023 7.800 8.200 7.388 7.943 62,322 -1.07(-11.89%)
Apr 27, 2023 9.193 9.469 8.461 9.015 262,649 +0.71(+8.61%)
Apr 26, 2023 8.800 8.997 8.160 8.300 136,867 -0.64(-7.14%)
Apr 25, 2023 9.500 9.599 8.720 8.938 12,289 -0.63(-6.56%)
Apr 24, 2023 9.600 9.930 9.251 9.565 10,715 -0.24(-2.40%)
Apr 21, 2023 10.50 10.75 9.336 9.800 38,052 -0.70(-6.67%)
Apr 20, 2023 10.60 11.30 10.40 10.50 13,497 -0.50(-4.55%)
Apr 19, 2023 10.60 11.20 10.40 11.00 36,753 +0.50(+4.76%)
Apr 18, 2023 12.50 12.70 9.586 10.50 156,976 -1.57(-13.02%)
Apr 17, 2023 11.40 12.40 11.20 12.07 18,995 +0.67(+5.89%)
Apr 14, 2023 11.80 12.28 11.00 11.40 13,832 -0.40(-3.39%)
Apr 13, 2023 11.30 12.20 10.90 11.80 6,846 +0.60(+5.36%)
Apr 12, 2023 11.60 11.60 10.90 11.20 5,903 -0.50(-4.27%)
Apr 11, 2023 11.70 12.20 11.50 11.70 16,205 +0.00(+0.00%)
Apr 10, 2023 12.80 13.00 11.60 11.70 20,293 -1.40(-10.69%)
Apr 06, 2023 13.40 13.57 13.00 13.10 8,649 -0.20(-1.50%)
Apr 05, 2023 13.10 13.60 12.90 13.30 19,507 +0.10(+0.76%)
Apr 04, 2023 13.10 13.60 12.90 13.20 7,075 -0.10(-0.75%)
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.