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 (%)
Aug 31, 2018 7680 7680 7680 0 +0.00(+0.00%)
Aug 30, 2018 7720 7840 7600 7680 9 -40.00(-0.52%)
Aug 29, 2018 7720 7720 7560 7720 6 +40.00(+0.52%)
Aug 28, 2018 7796 7796 7481 7680 5 +240.00(+3.23%)
Aug 27, 2018 7640 7800 7414 7440 13 -200.00(-2.62%)
Aug 24, 2018 7640 7800 7560 7640 6 +120.00(+1.60%)
Aug 23, 2018 7800 8156 7520 7520 11 -280.00(-3.59%)
Aug 22, 2018 7920 8078 7760 7800 35 +40.00(+0.52%)
Aug 21, 2018 7280 7960 7280 7760 46 +480.00(+6.59%)
Aug 20, 2018 7160 7320 7160 7280 25 +160.00(+2.25%)
Aug 17, 2018 7360 7360 7080 7120 17 -60.00(-0.84%)
Aug 16, 2018 7239 7360 7040 7180 10 -20.00(-0.28%)
Aug 15, 2018 7360 7400 7200 7200 8 +0.00(+0.00%)
Aug 14, 2018 7440 7476 7200 7200 9 -40.00(-0.55%)
Aug 13, 2018 7080 7480 7080 7240 7 +160.00(+2.26%)
Aug 10, 2018 7360 7360 7040 7080 33 -280.00(-3.80%)
Aug 09, 2018 7120 7480 7000 7360 19 +320.00(+4.55%)
Aug 08, 2018 7040 7541 7040 7040 7 -160.00(-2.22%)
Aug 07, 2018 7200 7560 7120 7200 10 +120.00(+1.69%)
Aug 06, 2018 7360 7360 7000 7080 16 -320.00(-4.32%)
Aug 03, 2018 8120 8120 7120 7400 27 -440.00(-5.61%)
Aug 02, 2018 7760 8120 7600 7840 22 +200.00(+2.62%)
Aug 01, 2018 7520 7800 7520 7640 5 +120.00(+1.60%)
Jul 31, 2018 7680 7840 7400 7520 5 -40.00(-0.53%)
Jul 30, 2018 7440 7720 7120 7560 6 +160.00(+2.16%)
Jul 27, 2018 7480 7680 7400 7400 10 -120.00(-1.60%)
Jul 26, 2018 7800 7836 7072 7520 11 -240.00(-3.09%)
Jul 25, 2018 7640 7900 7411 7760 12 +159.60(+2.10%)
Jul 24, 2018 8040 8360 7440 7600 22 -470.80(-5.83%)
Jul 23, 2018 7884 8071 7840 8071 4 +151.20(+1.91%)
Jul 20, 2018 8120 8240 7840 7920 17 -120.00(-1.49%)
Jul 19, 2018 8160 8280 7806 8040 12 -320.00(-3.83%)
Jul 18, 2018 8400 8756 8280 8360 30 +0.00(+0.00%)
Jul 17, 2018 8040 8600 7868 8360 24 +240.00(+2.96%)
Jul 16, 2018 8440 8568 7824 8120 14 -120.00(-1.46%)
Jul 13, 2018 8640 8640 8200 8240 9 -200.00(-2.37%)
Jul 12, 2018 8760 8822 8240 8440 23 -360.00(-4.09%)
Jul 11, 2018 8480 9200 8240 8800 134 +560.00(+6.80%)
Jul 10, 2018 7840 8596 7800 8240 42 +480.00(+6.19%)
Jul 09, 2018 7480 8186 7400 7760 27 +240.00(+3.19%)
Jul 06, 2018 7400 7600 7204 7520 7 +120.00(+1.62%)
Jul 05, 2018 7400 7502 7120 7400 11 -40.00(-0.54%)
Jul 03, 2018 7440 7440 7440 0 -80.00(-1.06%)
Jul 02, 2018 7080 7600 6920 7520 29 +400.00(+5.62%)
Jun 29, 2018 7000 7356 6920 7120 13 +160.00(+2.30%)
Jun 28, 2018 6880 7040 6640 6960 24 -80.00(-1.14%)
Jun 27, 2018 7640 7640 6920 7040 34 -520.00(-6.88%)
Jun 26, 2018 7600 7762 7320 7560 25 -200.00(-2.58%)
Jun 25, 2018 7920 7960 7480 7760 23 -120.00(-1.52%)
Jun 22, 2018 8120 8275 7880 7880 28 -320.00(-3.90%)
Jun 21, 2018 8280 8520 7840 8200 38 -40.00(-0.49%)
Jun 20, 2018 8320 8636 8040 8240 32 -80.00(-0.96%)
Jun 19, 2018 8520 8583 8280 8320 28 -200.00(-2.35%)
Jun 18, 2018 8760 9066 8440 8520 34 -440.00(-4.91%)
Jun 15, 2018 8968 8440 8960 25 +320.00(+3.70%)
Jun 14, 2018 9280 9280 8240 8640 112 -560.00(-6.09%)
Jun 13, 2018 9760 9880 8840 9200 118 -680.00(-6.88%)
Jun 12, 2018 11320 11600 9600 9880 142 -1320.00(-11.79%)
Jun 11, 2018 10440 11200 10200 11200 212 +920.00(+8.95%)
Jun 08, 2018 9920 10400 9920 10280 74 +320.00(+3.21%)
Jun 07, 2018 10320 10600 9680 9960 76 -360.00(-3.49%)
Jun 06, 2018 10080 10757 9920 10320 97 +160.00(+1.57%)
Jun 05, 2018 9600 10760 9600 10160 360 +680.00(+7.17%)
Jun 04, 2018 9520 10160 9000 9480 136 +400.00(+4.41%)
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.