Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opgen Inc (NQ: OPGN )

2.490 -0.060 (-2.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.6733 0.6781 0.6300 0.6595 363,822 +0.00(+0.69%)
Oct 30, 2023 0.6100 0.6997 0.5901 0.6550 746,130 +0.02(+3.52%)
Oct 27, 2023 0.6692 0.6800 0.6113 0.6327 942,938 -0.03(-4.43%)
Oct 26, 2023 0.6107 0.7100 0.5800 0.6620 1,552,986 +0.06(+10.33%)
Oct 25, 2023 0.6529 0.6841 0.5770 0.6000 912,840 -0.05(-7.90%)
Oct 24, 2023 0.6700 0.7396 0.6500 0.6515 833,755 -0.05(-7.43%)
Oct 23, 2023 0.7301 0.7395 0.6301 0.7038 1,683,148 -0.06(-7.41%)
Oct 20, 2023 0.9500 0.9788 0.7500 0.7601 2,137,057 -0.22(-22.44%)
Oct 19, 2023 1.100 1.120 0.9500 0.9800 3,688,260 -0.21(-17.65%)
Oct 18, 2023 1.160 1.340 1.060 1.190 8,502,306 +0.07(+6.25%)
Oct 17, 2023 0.9100 1.335 0.9084 1.120 25,976,214 +0.21(+23.29%)
Oct 16, 2023 0.7700 1.070 0.7138 0.9084 15,758,924 +0.09(+10.51%)
Oct 13, 2023 0.6979 1.120 0.6900 0.8220 16,306,513 -0.10(-10.65%)
Oct 12, 2023 1.650 3.840 0.8634 0.9200 70,655,264 +0.58(+173.81%)
Oct 11, 2023 0.3400 0.3500 0.3255 0.3360 12,228,080 -0.01(-2.89%)
Oct 10, 2023 0.3890 0.3890 0.3300 0.3460 656,357 -0.02(-4.23%)
Oct 09, 2023 0.4000 0.4114 0.3500 0.3613 878,200 -0.05(-11.66%)
Oct 06, 2023 0.3790 0.4398 0.3755 0.4090 1,268,507 +0.01(+1.44%)
Oct 05, 2023 0.4144 0.4550 0.3900 0.4032 1,094,063 -0.02(-4.00%)
Oct 04, 2023 0.3720 0.4400 0.3316 0.4200 2,643,898 +0.05(+14.25%)
Oct 03, 2023 0.3700 0.3900 0.2762 0.3676 2,672,893 -0.05(-12.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.