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 29, 2024 4.700 4.990 4.600 4.776 20,638 +0.12(+2.64%)
Feb 28, 2024 4.700 4.799 4.505 4.653 13,702 -0.17(-3.46%)
Feb 27, 2024 4.729 4.850 4.701 4.820 23,111 +0.18(+3.88%)
Feb 26, 2024 4.134 4.750 4.134 4.640 34,854 +0.40(+9.43%)
Feb 23, 2024 4.199 4.367 4.165 4.240 7,728 +0.04(+0.95%)
Feb 22, 2024 4.050 4.400 4.050 4.200 11,531 +0.07(+1.79%)
Feb 21, 2024 4.367 4.500 4.126 4.126 9,404 -0.27(-6.21%)
Feb 20, 2024 4.500 4.549 4.240 4.399 18,705 -0.15(-3.32%)
Feb 16, 2024 4.600 4.779 4.300 4.550 32,529 -0.05(-1.09%)
Feb 15, 2024 4.300 4.600 4.119 4.600 55,714 +0.39(+9.32%)
Feb 14, 2024 3.700 4.400 3.710 4.208 36,137 +0.40(+10.42%)
Feb 13, 2024 4.000 4.000 3.800 3.811 13,902 -0.19(-4.73%)
Feb 12, 2024 4.000 4.164 3.900 4.000 12,345 -0.11(-2.68%)
Feb 09, 2024 4.000 4.200 3.556 4.110 21,672 +0.06(+1.48%)
Feb 08, 2024 3.500 4.300 3.525 4.050 49,361 +0.23(+6.02%)
Feb 07, 2024 3.163 3.820 3.012 3.820 25,118 +0.53(+15.97%)
Feb 06, 2024 3.199 3.295 3.000 3.294 5,165 +0.09(+2.91%)
Feb 05, 2024 3.281 3.330 3.100 3.201 5,596 -0.09(-2.79%)
Feb 02, 2024 3.200 3.390 3.130 3.293 7,657 -0.11(-3.12%)
Feb 01, 2024 3.488 3.488 3.200 3.399 5,813 +0.01(+0.32%)
Jan 31, 2024 3.280 3.400 3.200 3.388 8,664 -0.14(-3.91%)
Jan 30, 2024 3.350 3.600 3.350 3.526 12,021 +0.22(+6.53%)
Jan 29, 2024 3.500 3.593 3.310 3.310 3,981 -0.17(-4.89%)
Jan 26, 2024 3.503 3.600 3.320 3.480 8,196 +0.16(+4.82%)
Jan 25, 2024 3.200 3.400 3.124 3.320 11,846 +0.12(+3.75%)
Jan 24, 2024 3.042 3.270 2.968 3.200 7,877 +0.23(+7.82%)
Jan 23, 2024 3.070 3.070 2.850 2.968 6,821 +0.07(+2.42%)
Jan 22, 2024 2.600 3.059 2.600 2.898 33,664 +0.36(+14.27%)
Jan 19, 2024 2.624 2.706 2.450 2.536 47,757 -0.07(-2.76%)
Jan 18, 2024 3.576 3.663 2.400 2.608 139,058 -0.89(-25.51%)
Jan 17, 2024 3.600 3.799 3.305 3.501 21,901 -0.43(-10.89%)
Jan 16, 2024 3.993 3.999 3.880 3.929 9,471 -0.12(-2.99%)
Jan 12, 2024 4.101 4.185 3.900 4.050 5,012 +0.00(+0.00%)
Jan 11, 2024 4.200 4.202 4.000 4.050 10,520 -0.15(-3.57%)
Jan 10, 2024 4.200 4.400 4.112 4.200 8,805 -0.10(-2.33%)
Jan 09, 2024 4.100 4.300 4.100 4.300 3,803 +0.17(+4.22%)
Jan 08, 2024 4.200 4.285 4.100 4.126 8,485 -0.15(-3.58%)
Jan 05, 2024 4.101 4.299 4.101 4.279 6,835 +0.08(+1.88%)
Jan 04, 2024 4.101 4.258 4.000 4.200 7,940 +0.05(+1.20%)
Jan 03, 2024 4.270 4.270 3.786 4.150 14,863 -0.12(-2.86%)
Jan 02, 2024 4.400 4.400 4.198 4.272 8,993 +0.07(+1.71%)
Dec 29, 2023 4.400 4.443 4.150 4.200 13,285 -0.20(-4.55%)
Dec 28, 2023 4.300 4.499 4.250 4.400 10,927 -0.02(-0.48%)
Dec 27, 2023 4.300 4.500 4.220 4.421 14,200 +0.02(+0.48%)
Dec 26, 2023 4.382 4.500 4.150 4.400 19,112 +0.10(+2.30%)
Dec 22, 2023 4.090 4.400 4.090 4.301 19,134 +0.10(+2.43%)
Dec 21, 2023 4.200 4.200 4.000 4.199 11,534 -0.02(-0.50%)
Dec 20, 2023 3.700 4.320 3.636 4.220 64,941 +0.44(+11.58%)
Dec 19, 2023 3.800 3.800 3.700 3.782 11,759 -0.02(-0.47%)
Dec 18, 2023 3.935 3.935 3.600 3.800 26,639 +0.10(+2.70%)
Dec 15, 2023 4.000 4.000 3.700 3.700 30,137 -0.16(-4.15%)
Dec 14, 2023 3.750 4.048 3.750 3.860 9,869 +0.13(+3.54%)
Dec 13, 2023 3.906 4.048 3.700 3.728 15,420 -0.19(-4.90%)
Dec 12, 2023 4.100 4.098 3.750 3.920 14,940 -0.18(-4.44%)
Dec 11, 2023 4.100 4.299 4.051 4.102 13,172 +0.10(+2.55%)
Dec 08, 2023 4.137 4.199 3.952 4.000 17,479 -0.12(-3.01%)
Dec 07, 2023 4.300 4.300 4.027 4.124 11,303 -0.17(-4.03%)
Dec 06, 2023 4.200 4.342 4.110 4.297 8,549 -0.00(-0.05%)
Dec 05, 2023 4.300 4.400 4.150 4.299 10,958 -0.08(-1.83%)
Dec 04, 2023 4.000 4.600 3.951 4.379 40,678 +0.38(+9.45%)
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.