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

Opgen Inc (NQ: OPGN )

0.6161 +0.0162 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 18, 2024 0.5850 0.6161 0.5650 0.6161 205,523 +0.02(+2.70%)
Apr 17, 2024 0.6120 0.6380 0.5801 0.5999 145,708 -0.04(-6.89%)
Apr 16, 2024 0.6383 0.6536 0.6122 0.6443 260,071 -0.01(-2.08%)
Apr 15, 2024 0.6700 0.6800 0.6200 0.6580 258,497 -0.02(-3.24%)
Apr 12, 2024 0.6900 0.7001 0.6648 0.6800 227,296 -0.03(-4.24%)
Apr 11, 2024 0.7100 0.7467 0.6700 0.7101 327,837 +0.01(+1.43%)
Apr 10, 2024 0.7200 0.7200 0.6800 0.7001 205,242 -0.01(-1.41%)
Apr 09, 2024 0.7600 0.7780 0.7000 0.7101 622,978 -0.07(-8.96%)
Apr 08, 2024 0.7490 0.8400 0.7200 0.7800 2,038,950 +0.04(+5.41%)
Apr 05, 2024 0.6600 0.7400 0.6600 0.7400 653,130 +0.08(+11.97%)
Apr 04, 2024 0.6700 0.7366 0.6000 0.6609 1,021,930 +0.02(+3.27%)
Apr 03, 2024 0.6200 0.6800 0.5800 0.6400 489,661 +0.02(+3.06%)
Apr 02, 2024 0.6000 0.6647 0.5582 0.6210 1,218,981 +0.02(+4.11%)
Apr 01, 2024 0.6800 0.6981 0.5722 0.5965 2,657,667 -0.10(-14.17%)
Mar 28, 2024 0.6700 0.7377 0.7327 0.6950 1,613,477 -0.02(-3.14%)
Mar 27, 2024 0.6400 0.7400 0.6202 0.7175 3,221,146 -0.03(-4.33%)
Mar 26, 2024 0.9745 0.9900 0.6400 0.7500 77,591,456 +0.28(+57.89%)
Mar 25, 2024 0.5000 0.5000 0.4610 0.4750 6,088,655 -0.02(-4.81%)
Mar 22, 2024 0.5100 0.5400 0.4803 0.4990 164,213 -0.01(-2.54%)
Mar 21, 2024 0.5210 0.5500 0.5100 0.5120 163,641 -0.01(-1.56%)
Mar 20, 2024 0.4986 0.5400 0.4641 0.5201 128,172 +0.03(+5.93%)
Mar 19, 2024 0.4794 0.5189 0.4630 0.4910 174,953 +0.01(+1.24%)
Mar 18, 2024 0.4980 0.4980 0.4510 0.4850 162,748 +0.00(+0.83%)
Mar 15, 2024 0.5001 0.5190 0.4810 0.4810 81,636 -0.01(-2.77%)
Mar 14, 2024 0.5000 0.5273 0.4900 0.4947 75,859 -0.03(-4.88%)
Mar 13, 2024 0.4960 0.5299 0.4810 0.5201 120,098 +0.02(+3.03%)
Mar 12, 2024 0.5364 0.5388 0.4810 0.5048 83,717 -0.04(-6.52%)
Mar 11, 2024 0.5200 0.5406 0.5200 0.5400 73,443 +0.01(+1.89%)
Mar 08, 2024 0.4990 0.5300 0.4901 0.5300 284,804 +0.03(+6.88%)
Mar 07, 2024 0.5285 0.5344 0.4550 0.4959 163,672 -0.04(-7.01%)
Mar 06, 2024 0.5600 0.5700 0.5101 0.5333 198,066 -0.02(-2.90%)
Mar 05, 2024 0.5485 0.5649 0.5300 0.5492 180,786 -0.03(-5.68%)
Mar 04, 2024 0.5900 0.5901 0.5300 0.5823 427,440 -0.00(-0.36%)
Mar 01, 2024 0.4827 0.5844 0.4775 0.5844 640,080 +0.11(+22.36%)
Feb 29, 2024 0.4700 0.4990 0.4600 0.4776 206,381 +0.01(+2.64%)
Feb 28, 2024 0.4700 0.4799 0.4505 0.4653 137,024 -0.02(-3.46%)
Feb 27, 2024 0.4729 0.4850 0.4701 0.4820 231,110 +0.02(+3.88%)
Feb 26, 2024 0.4134 0.4750 0.4134 0.4640 348,545 +0.04(+9.43%)
Feb 23, 2024 0.4199 0.4367 0.4165 0.4240 77,285 +0.00(+0.95%)
Feb 22, 2024 0.4050 0.4400 0.4050 0.4200 115,316 +0.01(+1.79%)
Feb 21, 2024 0.4367 0.4500 0.4126 0.4126 94,044 -0.03(-6.21%)
Feb 20, 2024 0.4500 0.4549 0.4240 0.4399 187,055 -0.02(-3.32%)
Feb 16, 2024 0.4600 0.4779 0.4300 0.4550 325,295 -0.01(-1.09%)
Feb 15, 2024 0.4300 0.4600 0.4119 0.4600 557,140 +0.04(+9.32%)
Feb 14, 2024 0.3700 0.4400 0.3710 0.4208 361,379 +0.04(+10.42%)
Feb 13, 2024 0.4000 0.4000 0.3800 0.3811 139,029 -0.02(-4.73%)
Feb 12, 2024 0.4000 0.4164 0.3900 0.4000 123,450 -0.01(-2.68%)
Feb 09, 2024 0.4000 0.4200 0.3556 0.4110 216,721 +0.01(+1.48%)
Feb 08, 2024 0.3500 0.4300 0.3525 0.4050 493,613 +0.02(+6.02%)
Feb 07, 2024 0.3163 0.3820 0.3012 0.3820 251,187 +0.05(+15.97%)
Feb 06, 2024 0.3199 0.3295 0.3000 0.3294 51,652 +0.01(+2.91%)
Feb 05, 2024 0.3281 0.3330 0.3100 0.3201 55,961 -0.01(-2.79%)
Feb 02, 2024 0.3200 0.3390 0.3130 0.3293 76,577 -0.01(-3.12%)
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.