Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opgen Inc (NQ: OPGN )

0.4901 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022 11.80 16.40 11.40 13.80 186,060 +2.60(+23.21%)
May 27, 2022 10.00 11.20 9.234 11.20 42,916 +1.60(+16.62%)
May 26, 2022 8.200 10.90 8.018 9.604 108,702 +2.05(+27.21%)
May 25, 2022 7.200 7.878 7.102 7.550 7,345 +0.30(+4.14%)
May 24, 2022 7.800 7.958 7.200 7.250 6,649 -0.48(-6.21%)
May 23, 2022 7.700 7.896 7.700 7.730 3,407 -0.01(-0.13%)
May 20, 2022 7.800 8.192 7.600 7.740 15,933 -0.04(-0.49%)
May 19, 2022 7.788 8.240 7.600 7.778 6,394 +0.13(+1.67%)
May 18, 2022 7.800 8.600 7.600 7.650 24,784 +0.25(+3.41%)
May 17, 2022 7.200 7.600 7.154 7.398 14,718 +0.79(+11.96%)
May 16, 2022 7.002 7.200 6.200 6.608 38,395 -0.30(-4.37%)
May 13, 2022 7.200 7.288 6.600 6.910 25,631 -0.24(-3.38%)
May 12, 2022 7.000 7.572 6.600 7.152 26,628 +0.80(+12.52%)
May 11, 2022 8.000 8.396 6.212 6.356 113,154 -1.33(-17.35%)
May 10, 2022 8.000 9.200 7.402 7.690 65,135 +0.19(+2.53%)
May 09, 2022 8.200 8.200 7.208 7.500 59,396 -0.98(-11.60%)
May 06, 2022 8.966 8.966 7.800 8.484 19,640 -0.41(-4.61%)
May 05, 2022 9.450 9.980 8.662 8.894 11,274 -0.32(-3.49%)
May 04, 2022 9.780 10.00 9.096 9.216 18,283 -0.54(-5.57%)
May 03, 2022 9.800 10.00 9.400 9.760 8,526 -0.25(-2.46%)
May 02, 2022 10.20 10.60 9.788 10.01 11,846 -0.46(-4.41%)
Apr 29, 2022 11.00 11.78 10.20 10.47 15,159 -0.41(-3.79%)
Apr 28, 2022 10.80 11.00 10.40 10.88 11,057 +0.18(+1.68%)
Apr 27, 2022 11.00 11.31 10.32 10.70 8,944 -0.25(-2.28%)
Apr 26, 2022 12.00 12.20 10.50 10.95 21,385 -1.07(-8.90%)
Apr 25, 2022 13.60 13.76 11.72 12.02 23,919 -0.78(-6.09%)
Apr 22, 2022 12.95 13.00 12.26 12.80 9,819 -0.23(-1.77%)
Apr 21, 2022 13.00 15.24 12.60 13.03 60,952 +0.58(+4.63%)
Apr 20, 2022 12.60 13.40 12.10 12.45 11,152 +0.34(+2.81%)
Apr 19, 2022 13.00 13.11 12.06 12.11 22,777 -1.00(-7.63%)
Apr 18, 2022 14.20 14.20 13.03 13.11 40,324 -2.08(-13.71%)
Apr 14, 2022 13.90 15.20 13.60 15.20 14,816 +1.28(+9.21%)
Apr 13, 2022 14.00 14.40 13.61 13.92 6,015 +0.06(+0.46%)
Apr 12, 2022 13.80 14.00 13.49 13.85 16,536 +0.02(+0.14%)
Apr 11, 2022 14.02 14.42 13.70 13.83 13,893 -0.67(-4.61%)
Apr 08, 2022 14.81 15.26 14.43 14.50 9,938 -0.30(-2.03%)
Apr 07, 2022 15.02 15.59 14.80 14.80 13,647 -0.60(-3.90%)
Apr 06, 2022 15.96 15.96 15.35 15.40 8,009 -0.45(-2.83%)
Apr 05, 2022 15.60 15.96 15.40 15.85 6,992 +0.25(+1.60%)
Apr 04, 2022 15.05 15.98 14.90 15.60 16,738 +0.55(+3.63%)
Apr 01, 2022 14.80 15.60 14.80 15.05 6,609 +0.05(+0.33%)
Mar 31, 2022 15.40 15.72 14.84 15.00 12,930 -0.60(-3.83%)
Mar 30, 2022 16.60 16.60 15.20 15.60 26,876 -1.40(-8.24%)
Mar 29, 2022 15.60 17.56 15.56 17.00 32,242 +1.64(+10.68%)
Mar 28, 2022 15.00 15.60 15.00 15.36 9,964 +0.12(+0.77%)
Mar 25, 2022 15.80 15.80 15.00 15.24 7,328 -0.16(-1.03%)
Mar 24, 2022 15.80 15.94 15.30 15.40 11,462 -0.24(-1.51%)
Mar 23, 2022 15.84 16.16 15.02 15.64 12,116 -0.12(-0.79%)
Mar 22, 2022 15.80 16.80 15.00 15.76 21,767 +0.16(+1.03%)
Mar 21, 2022 17.00 17.00 15.26 15.60 22,822 +1.15(+7.97%)
Mar 18, 2022 17.80 17.90 14.45 14.45 32,817 -3.20(-18.13%)
Mar 17, 2022 17.00 17.90 16.60 17.65 10,575 +0.64(+3.79%)
Mar 16, 2022 16.40 17.28 16.40 17.00 8,902 +0.59(+3.62%)
Mar 15, 2022 16.56 17.02 16.41 16.41 5,514 -0.15(-0.88%)
Mar 14, 2022 18.20 18.40 16.56 16.56 12,799 -0.74(-4.30%)
Mar 11, 2022 17.00 17.30 16.40 17.30 7,904 +0.34(+2.02%)
Mar 10, 2022 17.00 17.20 16.70 16.96 7,776 -0.04(-0.25%)
Mar 09, 2022 15.20 17.87 15.13 17.00 31,168 +1.87(+12.37%)
Mar 08, 2022 15.00 16.00 14.44 15.13 11,991 +0.13(+0.85%)
Mar 07, 2022 14.60 15.20 14.60 15.00 12,484 +0.00(+0.00%)
Mar 04, 2022 15.60 15.60 14.60 15.00 18,521 -0.70(-4.46%)
Mar 03, 2022 16.40 16.73 15.43 15.70 14,872 -0.50(-3.09%)
Mar 02, 2022 16.20 16.80 15.73 16.20 8,215 -0.07(-0.42%)
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.