Quantcast

OpGen, Inc. Common Stock Historical Stock Prices

OPGN 
$0.98
*  
0.07
6.67%
Get OPGN Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading OPGN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    OPGN Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

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 1.06 1.076 0.97 0.98 126,355
12/10/2018 1.06 1.076 0.97 0.98 126,355
12/07/2018 1.05 1.15 1.0421 1.05 69,391
12/06/2018 1.09 1.12 1.02 1.05 69,828
12/04/2018 1.1 1.34 1.06 1.085 917,933
12/03/2018 1.092 1.115 1.09 1.095 29,559
11/30/2018 1.11 1.1545 1.08 1.09 70,966
11/29/2018 1.06 1.15 1.06 1.1 32,883
11/28/2018 1.14 1.14 1.06 1.1 31,628
11/27/2018 1.15 1.15 1.1 1.15 22,652
11/26/2018 1.18 1.2 1.1161 1.15 26,219
11/23/2018 1.21 1.23 1.14 1.16 16,654
11/21/2018 1.09 1.28 1.09 1.25 41,550
11/20/2018 1.14 1.239 1.06 1.0653 60,126
11/19/2018 1.24 1.24 1.13 1.15 69,858
11/16/2018 1.27 1.309 1.2 1.2454 32,472
11/15/2018 1.29 1.32 1.25 1.27 69,497
11/14/2018 1.33 1.36 1.28 1.29 108,939
11/13/2018 1.3 1.37 1.29 1.29 44,707
11/12/2018 1.3 1.35 1.28 1.28 51,793
11/09/2018 1.3 1.3352 1.26 1.33 75,353
11/08/2018 1.32 1.37 1.3 1.3244 57,394
11/07/2018 1.35 1.3758 1.32 1.32 21,102
11/06/2018 1.33 1.37 1.3 1.36 27,431
11/05/2018 1.38 1.395 1.28 1.34 60,695
11/02/2018 1.36 1.387 1.29 1.34 82,648
11/01/2018 1.22 1.37 1.2 1.34 74,832
10/31/2018 1.21 1.3 1.19 1.22 130,270
10/30/2018 1.19 1.22 1.18 1.185 42,855
10/29/2018 1.26 1.2737 1.19 1.22 168,036
10/26/2018 1.29 1.29 1.23 1.24 128,749
10/25/2018 1.28 1.3336 1.27 1.29 40,762
10/24/2018 1.34 1.34 1.27 1.28 127,009
10/23/2018 1.35 1.385 1.33 1.34 130,474
10/22/2018 1.38 1.4258 1.35 1.35 158,259
10/19/2018 1.35 1.39 1.3401 1.38 380,477
10/18/2018 1.42 1.45 1.306 1.33 1,266,120
10/17/2018 1.8562 1.8562 1.68 1.69 313,052
10/16/2018 1.866 1.98 1.85 1.86 88,241
10/15/2018 1.91 1.95 1.85 1.89 59,070
10/12/2018 1.95 2.0198 1.88 1.95 103,429
10/11/2018 1.93 1.9885 1.9201 1.94 45,625
10/10/2018 2 2.041 1.92 1.92 111,499
10/09/2018 1.97 2 1.92 1.99 20,540
10/08/2018 1.96 2.05 1.9208 1.98 79,231
10/05/2018 2 2.04 1.9449 2.02 59,864
10/04/2018 1.98 2.03 1.93 2.01 59,906
10/03/2018 2 2 1.9 1.99 103,132
10/02/2018 2 2.06 1.94 1.98 132,483
10/01/2018 2.03 2.1 1.95 1.99 153,386
09/28/2018 2.05 2.06 2 2.03 121,474
09/27/2018 2.06 2.14 2 2.05 87,294
09/26/2018 2.15 2.2 2.06 2.1 115,028
09/25/2018 2.2 2.24 2.1 2.15 128,816
09/24/2018 2.35 2.41 2.061 2.2 690,013
09/21/2018 2.1 2.25 2.1 2.16 382,174
09/20/2018 2.039 2.15 1.91 2.13 335,188
09/19/2018 2.047 2.1 1.9 1.93 176,140
09/18/2018 1.95 2.01 1.88 1.98 116,973
09/17/2018 1.8939 1.95 1.8939 1.9 15,104
09/14/2018 1.88 1.92 1.87 1.87 69,625
09/13/2018 1.9296 1.94 1.88 1.8896 20,041
09/12/2018 1.91 1.97 1.86 1.9 76,312
09/11/2018 2.0073 2.0472 1.87 1.87 74,641
09/10/2018 1.937 2.1 1.92 2 184,476
*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?

Smart Portfolio