Quantcast

OpGen, Inc. Warrant Historical Stock Prices

OPGNW 
$0.2101
*  
unch
unch
Get OPGNW Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading OPGNW now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    OPGNW 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 16-MAY-2018 TO 16-AUG-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 0.2201 N/A N/A 0.2101 0
08/16/2018 0.2101 0.2101 0.2101 0.2101 00
08/15/2018 0.2101 0.2101 0.2101 0.2101 00
08/14/2018 0.2101 0.2101 0.2101 0.2101 00
08/13/2018 0.2101 0.2101 0.2101 0.2101 00
08/10/2018 0.2101 0.2101 0.2101 0.2101 00
08/09/2018 0.2101 0.2101 0.2101 0.2101 480
08/08/2018 0.3 0.3 0.3 0.3 00
08/07/2018 0.3 0.3 0.3 0.3 00
08/06/2018 0.3 0.3 0.3 0.3 00
08/03/2018 0.3 0.3 0.3 0.3 00
08/02/2018 0.3 0.3 0.3 0.3 1,100
08/01/2018 0.2 0.2 0.2 0.2 00
07/31/2018 0.2 0.2 0.2 0.2 00
07/30/2018 0.2 0.2 0.2 0.2 00
07/27/2018 0.2 0.2 0.2 0.2 00
07/26/2018 0.2001 0.2001 0.2 0.2 8,075
07/25/2018 0.195 0.195 0.195 0.195 00
07/24/2018 0.195 0.195 0.195 0.195 00
07/23/2018 0.195 0.195 0.195 0.195 00
07/20/2018 0.195 0.195 0.195 0.195 00
07/19/2018 0.195 0.195 0.195 0.195 00
07/18/2018 0.195 0.195 0.195 0.195 00
07/17/2018 0.195 0.195 0.195 0.195 00
07/16/2018 0.15 0.195 0.15 0.195 500
07/13/2018 0.273 0.273 0.273 0.273 00
07/12/2018 0.273 0.273 0.273 0.273 1,006
07/11/2018 0.3 0.3 0.3 0.3 00
07/10/2018 0.3 0.3 0.3 0.3 00
07/09/2018 0.3 0.3 0.3 0.3 00
07/06/2018 0.3 0.3 0.3 0.3 00
07/05/2018 0.3001 0.3001 0.3 0.3 200
07/03/2018 0.45 0.45 0.45 0.45 00
07/02/2018 0.45 0.45 0.45 0.45 00
06/29/2018 0.45 0.45 0.45 0.45 00
06/28/2018 0.45 0.45 0.45 0.45 00
06/27/2018 0.45 0.45 0.45 0.45 00
06/26/2018 0.45 0.45 0.45 0.45 2,156
06/25/2018 0.45 0.45 0.45 0.45 4,544
06/22/2018 0.45 0.45 0.45 0.45 00
06/21/2018 0.45 0.45 0.45 0.45 100
06/20/2018 0.4505 0.4505 0.4505 0.4505 103
06/19/2018 0.5 0.5 0.4 0.4 352
06/18/2018 0.7 0.7 0.7 0.7 00
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
*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