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

Opgen Inc (NQ: OPGN )

3.190 +0.210 (+7.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 2.980 3.200 2.950 3.190 53,785 +0.21(+7.05%)
Jul 10, 2024 2.890 3.100 2.870 2.980 55,301 +0.05(+1.71%)
Jul 09, 2024 2.750 2.930 2.750 2.930 12,969 +0.18(+6.55%)
Jul 08, 2024 2.690 2.750 2.655 2.750 3,210 +0.08(+3.00%)
Jul 05, 2024 2.620 2.670 2.620 2.670 3,816 +0.07(+2.69%)
Jul 03, 2024 2.590 2.670 2.590 2.600 2,089 -0.02(-0.76%)
Jul 02, 2024 2.510 2.620 2.500 2.620 4,707 +0.12(+4.67%)
Jul 01, 2024 2.580 2.610 2.500 2.503 16,786 -0.08(-2.98%)
Jun 28, 2024 2.530 2.617 2.520 2.580 4,957 +0.05(+1.98%)
Jun 27, 2024 2.560 2.620 2.493 2.530 9,255 -0.04(-1.56%)
Jun 26, 2024 2.560 2.632 2.520 2.570 6,404 +0.01(+0.39%)
Jun 25, 2024 2.520 2.566 2.460 2.560 6,850 +0.05(+1.99%)
Jun 24, 2024 2.300 2.580 2.300 2.510 27,216 +0.10(+4.15%)
Jun 21, 2024 2.350 2.410 2.310 2.410 13,515 +0.00(+0.00%)
Jun 20, 2024 2.500 2.500 2.350 2.410 11,969 -0.12(-4.74%)
Jun 18, 2024 2.470 2.550 2.470 2.530 6,997 +0.06(+2.43%)
Jun 17, 2024 2.500 2.610 2.460 2.470 5,830 -0.03(-1.20%)
Jun 14, 2024 2.450 2.520 2.340 2.500 9,466 +0.01(+0.40%)
Jun 13, 2024 2.510 2.570 2.400 2.490 25,180 -0.06(-2.35%)
Jun 12, 2024 2.620 2.642 2.500 2.550 11,542 -0.03(-1.16%)
Jun 11, 2024 2.530 2.725 2.530 2.580 28,488 +0.05(+1.98%)
Jun 10, 2024 2.550 2.660 2.500 2.530 26,969 -0.11(-4.16%)
Jun 07, 2024 2.650 2.650 2.522 2.640 12,738 -0.06(-2.23%)
Jun 06, 2024 2.670 2.766 2.630 2.700 16,227 -0.01(-0.37%)
Jun 05, 2024 2.780 2.850 2.650 2.710 48,198 -0.17(-5.90%)
Jun 04, 2024 2.560 3.080 2.560 2.880 75,761 +0.34(+13.30%)
Jun 03, 2024 3.060 3.200 2.542 2.542 74,326 -0.52(-16.93%)
May 31, 2024 3.380 3.440 3.020 3.060 74,086 -0.35(-10.26%)
May 30, 2024 3.500 3.560 3.352 3.410 11,638 -0.13(-3.59%)
May 29, 2024 3.400 3.650 3.260 3.537 30,291 +0.24(+7.18%)
May 28, 2024 3.260 3.350 3.250 3.300 25,482 +0.00(+0.00%)
May 24, 2024 3.250 3.475 3.250 3.300 53,839 +0.03(+0.92%)
May 23, 2024 3.360 3.470 3.230 3.270 58,614 -0.16(-4.66%)
May 22, 2024 3.410 3.600 3.410 3.430 56,048 -0.05(-1.43%)
May 21, 2024 3.740 3.920 3.310 3.480 61,961 -0.38(-9.85%)
May 20, 2024 4.410 4.730 3.770 3.860 80,953 -0.74(-16.09%)
May 17, 2024 4.900 5.300 4.600 4.600 86,429 -0.30(-6.14%)
May 16, 2024 4.200 5.199 4.200 4.901 55,793 +0.51(+11.54%)
May 15, 2024 4.310 4.590 4.214 4.394 25,528 -0.03(-0.59%)
May 14, 2024 4.500 4.590 4.200 4.420 13,738 +0.02(+0.45%)
May 13, 2024 4.420 4.600 4.000 4.400 14,271 -0.02(-0.45%)
May 10, 2024 4.675 4.675 4.300 4.420 17,323 -0.28(-5.96%)
May 09, 2024 4.777 4.916 4.510 4.700 3,910 -0.12(-2.43%)
May 08, 2024 5.000 5.100 4.612 4.817 14,320 -0.10(-2.01%)
May 07, 2024 4.820 5.000 4.820 4.916 8,396 +0.11(+2.20%)
May 06, 2024 4.870 4.895 4.700 4.810 10,931 +0.11(+2.34%)
May 03, 2024 4.900 4.998 4.500 4.700 33,259 -0.15(-3.09%)
May 02, 2024 4.357 4.850 4.060 4.850 40,831 +0.76(+18.58%)
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.