Quantcast

OpGen, Inc. Common Stock Historical Stock Prices

OPGN 
$2.24
*  
0.08
3.7%
Get OPGN Alerts
*Delayed - data as of Jun. 15, 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

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

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-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 2.14 2.2421 2.11 2.24 102,853
06/15/2018 2.14 2.2421 2.11 2.24 103,686
06/14/2018 2.32 2.32 2.06 2.16 448,207
06/13/2018 2.44 2.47 2.21 2.3 470,719
06/12/2018 2.83 2.9 2.4 2.47 571,156
06/11/2018 2.61 2.8 2.55 2.8 846,297
06/08/2018 2.48 2.6 2.48 2.57 297,392
06/07/2018 2.58 2.65 2.42 2.49 306,135
06/06/2018 2.52 2.6893 2.48 2.58 391,160
06/05/2018 2.4 2.69 2.4 2.54 1,443,174
06/04/2018 2.38 2.54 2.25 2.37 544,106
06/01/2018 2.14 2.3316 2.12 2.27 215,639
05/31/2018 2.2 2.25 2.1 2.14 158,452
05/30/2018 2.25 2.329 2.05 2.14 406,479
05/29/2018 2.1 2.43 2.02 2.24 1,136,076
05/25/2018 1.89 2.25 1.87 2.13 962,940
05/24/2018 1.91 2.02 1.8507 1.91 419,031
05/23/2018 1.74 1.95 1.7212 1.83 877,751
05/22/2018 1.78 1.79 1.74 1.745 126,038
05/21/2018 1.77 1.8 1.74 1.78 64,293
05/18/2018 1.81 1.85 1.76 1.77 97,448
05/17/2018 1.85 1.87 1.8 1.8 77,479
05/16/2018 1.77 1.88 1.75 1.86 122,636
05/15/2018 1.76 1.79 1.72 1.77 73,440
05/14/2018 1.8 1.8201 1.73 1.76 127,832
05/11/2018 1.8308 1.843 1.7545 1.8 291,449
05/10/2018 1.83 1.9394 1.8 1.87 210,138
05/09/2018 1.95 1.951 1.79 1.8363 214,921
05/08/2018 2.01 2.01 1.861 1.9 157,795
05/07/2018 2.04 2.0991 1.94 1.99 152,738
05/04/2018 2.06 2.15 2 2.05 167,329
05/03/2018 2.16 2.16 1.931 2.07 287,098
05/02/2018 1.84 2.15 1.811 2.12 731,645
05/01/2018 1.88 1.979 1.78 1.84 250,185
04/30/2018 1.87 1.9299 1.8 1.86 331,891
04/27/2018 1.91 1.9613 1.87 1.88 208,631
04/26/2018 2.05 2.05 1.92 1.92 232,826
04/25/2018 1.92 2.05 1.85 2 228,511
04/24/2018 2.04 2.123 1.8601 1.9 685,538
04/23/2018 2.11 2.149 1.97 2.05 204,108
04/20/2018 2.1 2.2582 1.95 2.05 1,043,916
04/19/2018 2.35 2.79 2.081 2.18 14,512,530
04/18/2018 2.06 2.12 1.9806 2.09 54,930
04/17/2018 1.98 2.44 1.89 2.07 788,622
04/16/2018 1.95 1.95 1.8848 1.94 48,318
04/13/2018 1.861 1.91 1.811 1.91 40,846
04/12/2018 1.92 2.1 1.7801 1.87 234,626
04/11/2018 1.87 1.88 1.7504 1.88 35,796
04/10/2018 1.92 1.92 1.8048 1.86 58,410
04/09/2018 1.94 1.94 1.81 1.85 33,079
04/06/2018 1.92 1.9995 1.8101 1.91 113,066
04/05/2018 1.84 2.01 1.7 1.94 214,646
04/04/2018 1.63 1.81 1.62 1.79 104,489
04/03/2018 1.69 1.73 1.63 1.63 47,462
04/02/2018 1.68 1.74 1.63 1.68 52,777
03/29/2018 1.65 1.7499 1.63 1.68 67,512
03/28/2018 1.8 1.81 1.63 1.63 102,446
03/27/2018 1.75 1.8799 1.75 1.78 53,672
03/26/2018 1.9 1.9264 1.75 1.75 172,732
03/23/2018 1.89 1.96 1.86 1.89 103,905
03/22/2018 1.99 1.99 1.85 1.86 195,183
03/21/2018 1.98 2.015 1.91 2 82,018
03/20/2018 2.1 2.1 1.95 1.99 165,588
03/19/2018 2.3 2.3 2.0701 2.1 295,066
03/16/2018 2.41 2.54 2.3 2.32 386,955
03/15/2018 2.27 2.459 2.2106 2.28 364,215
*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