Quantcast

OpGen, Inc. Warrant Historical Stock Prices

OPGNW 
$0.7
*  
unch
unch
Get OPGNW Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading OPGNW now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 N/A N/A N/A 0.70 0
06/15/2018 0.7 0.7 0.7 0.7 00
06/14/2018 0.7 0.7 0.7 0.7 00
06/13/2018 0.7 0.7 0.7 0.7 00
06/12/2018 0.7 0.7 0.7 0.7 00
06/11/2018 0.7 0.7 0.7 0.7 00
06/08/2018 0.7 0.7 0.7 0.7 00
06/07/2018 0.7 0.7 0.7 0.7 1,921
06/06/2018 0.7 0.73 0.7 0.7 2,875
06/05/2018 0.7 0.7 0.7 0.7 00
06/04/2018 0.7 0.7 0.7 0.7 00
06/01/2018 0.7 0.7 0.7 0.7 00
05/31/2018 0.7 0.7 0.7 0.7 00
05/30/2018 0.7 0.7 0.7 0.7 00
05/29/2018 0.7 0.7 0.7 0.7 00
05/25/2018 0.68 0.7 0.68 0.7 400
05/24/2018 0.5 0.5 0.5 0.5 00
05/23/2018 0.7 0.7 0.5 0.5 413
05/22/2018 0.7 0.7 0.6832 0.6832 210
05/21/2018 0.7001 0.7001 0.7001 0.7001 200
05/18/2018 0.7002 0.7002 0.7002 0.7002 00
05/17/2018 0.7001 0.7002 0.7001 0.7002 201
05/16/2018 0.7 0.7 0.7 0.7 110
05/15/2018 0.7101 0.7101 0.7101 0.7101 111
05/14/2018 0.75 0.75 0.75 0.75 00
05/11/2018 0.75 0.75 0.75 0.75 00
05/10/2018 0.75 0.75 0.75 0.75 116
05/09/2018 0.7 0.7 0.66 0.66 499
05/08/2018 0.6501 0.7 0.6501 0.7 1,728
05/07/2018 0.7 0.7 0.7 0.7 100
05/04/2018 0.7 0.7 0.7 0.7 110
05/03/2018 0.7 0.7 0.7 0.7 104
05/02/2018 0.71 0.75 0.71 0.75 300
05/01/2018 0.75 0.75 0.705 0.705 325
04/30/2018 0.99 0.99 0.8031 0.8031 1,288
04/27/2018 0.61 0.99 0.6 0.99 2,083
04/26/2018 0.9799 0.9799 0.609 0.609 842
04/25/2018 0.1308 1.3365 0.1308 0.65 30,127
04/24/2018 0.8999 0.8999 0.8999 0.8999 402
04/23/2018 0.2501 0.9389 0.2501 0.9281 5,410
04/20/2018 0.71 0.71 0.71 0.71 00
04/19/2018 0.71 0.71 0.71 0.71 102
04/18/2018 0.7 0.7 0.7 0.7 00
04/17/2018 0.7 0.7 0.7 0.7 00
04/16/2018 0.7 0.7 0.7 0.7 00
04/13/2018 0.64 0.7 0.5999 0.7 5,235
04/12/2018 0.1831 0.65 0.1823 0.235 5,331
04/11/2018 0.2487 0.2487 0.1409 0.1409 583
04/10/2018 0.341 0.341 0.341 0.341 180
04/09/2018 0.49 0.49 0.3085 0.3085 1,044
04/06/2018 0.5 0.5 0.5 0.5 00
04/05/2018 0.5 0.5 0.5 0.5 00
04/04/2018 0.5 0.5 0.5 0.5 00
04/03/2018 0.5 0.5 0.5 0.5 00
04/02/2018 0.5 0.5 0.5 0.5 00
03/29/2018 0.5 0.5 0.5 0.5 00
03/28/2018 0.5 0.5 0.5 0.5 00
03/27/2018 0.45 0.5 0.45 0.5 1,341
03/26/2018 0.74 0.74 0.74 0.74 352
03/23/2018 0.1201 0.75 0.1201 0.75 1,211
03/22/2018 0.42 0.42 0.42 0.42 00
03/21/2018 0.4501 0.4501 0.4153 0.42 1,700
03/20/2018 0.45 0.45 0.45 0.45 700
03/19/2018 0.48 0.48 0.48 0.48 00
03/16/2018 0.48 0.48 0.48 0.48 00
03/15/2018 0.4 0.516 0.4 0.48 2,081
*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