OpGen, Inc. Warrant Historical Stock Prices

OPGNW 
$0.1155
*  
0.0055
5%
Get OPGNW Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading OPGNW now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    OPGNW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.1155 0.13 0.1155 0.1155 12,299
12/01/2016 0.115 0.115 0.11 0.11 5,480
11/30/2016 0.1155 0.1155 0.1155 0.1155 152
11/29/2016 0.1124 0.1183 0.11 0.11 1,358
11/28/2016 0.1052 0.1071 0.1003 0.1071 2,260
11/25/2016 0.1002 0.1002 0.1002 0.1002 00
11/23/2016 0.0966 0.1113 0.092 0.1002 7,219
11/22/2016 0.1396 0.1401 0.092 0.1385 6,778
11/21/2016 0.1266 0.1268 0.126 0.126 1,276
11/18/2016 0.12 0.12 0.11 0.12 1,695
11/17/2016 0.115 0.1169 0.115 0.115 9,092
11/16/2016 0.088 0.115 0.088 0.115 7,012
11/15/2016 0.1496 0.1503 0.0802 0.1 66,002
11/14/2016 0.135 0.135 0.102 0.102 1,530
11/11/2016 0.102 0.1071 0.102 0.1071 350
11/10/2016 0.1071 0.1071 0.102 0.102 1,000
11/09/2016 0.1113 0.1168 0.102 0.102 3,629
11/08/2016 0.1115 0.1115 0.1115 0.1115 1,101
11/07/2016 0.113 0.14 0.113 0.14 11,830
11/04/2016 0.1388 0.1388 0.1388 0.1388 104
11/03/2016 0.143 0.1499 0.135 0.1417 455
11/02/2016 0.15 0.15 0.1494 0.1494 2,274
11/01/2016 0.17 0.17 0.17 0.17 7,042
10/31/2016 0.1575 0.1575 0.142 0.15 1,744
10/28/2016 0.2095 0.2201 0.1393 0.15 8,400
10/27/2016 0.1903 0.2097 0.1903 0.2097 10,750
10/26/2016 0.24 0.24 0.24 0.24 00
10/25/2016 0.24 0.24 0.2072 0.24 4,323
10/24/2016 0.25 0.25 0.23 0.25 558
10/21/2016 0.16 0.25 0.15 0.2468 38,640
10/20/2016 0.194 0.194 0.194 0.194 00
10/19/2016 0.16 0.194 0.16 0.194 10,149
10/18/2016 0.2089 0.2089 0.2089 0.2089 00
10/17/2016 0.2089 0.2089 0.2089 0.2089 00
10/14/2016 0.2089 0.2089 0.2089 0.2089 288
10/13/2016 0.25 0.25 0.25 0.25 00
10/12/2016 0.25 0.25 0.25 0.25 00
10/11/2016 0.25 0.25 0.25 0.25 00
10/10/2016 0.25 0.25 0.25 0.25 00
10/07/2016 0.19 0.25 0.19 0.25 380
10/06/2016 0.19 0.25 0.19 0.25 296
10/05/2016 0.26 0.26 0.26 0.26 360
10/04/2016 0.21 0.21 0.1995 0.2094 3,351
10/03/2016 0.2 0.2 0.2 0.2 101
09/30/2016 0.2 0.2 0.2 0.2 624
09/29/2016 0.26 0.26 0.26 0.26 00
09/28/2016 0.2 0.26 0.2 0.26 5,900
09/27/2016 0.23 0.23 0.23 0.23 00
09/26/2016 0.23 0.23 0.23 0.23 00
09/23/2016 0.2 0.23 0.2 0.23 4,251
09/22/2016 0.2667 0.2667 0.2667 0.2667 00
09/21/2016 0.2667 0.2667 0.2667 0.2667 00
09/20/2016 0.2667 0.2667 0.2667 0.2667 00
09/19/2016 0.2667 0.2667 0.2667 0.2667 00
09/16/2016 0.2666 0.2667 0.2666 0.2667 302
09/15/2016 0.21 0.278 0.1997 0.278 2,393
09/14/2016 0.2205 0.2392 0.2205 0.2205 600
09/13/2016 0.278 0.278 0.2 0.21 4,013
09/12/2016 0.25 0.25 0.25 0.25 00
09/09/2016 0.19 0.25 0.19 0.25 219
09/08/2016 0.2535 0.2535 0.2398 0.25 8,365
09/07/2016 0.23 0.25 0.2221 0.2415 12,541
09/06/2016 0.164 0.26 0.164 0.17 11,128
09/02/2016 0.1874 0.1874 0.1874 0.1874 00
09/01/2016 0.1874 0.1874 0.164 0.1874 500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?