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 )

0.4700 -0.0117 (-2.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
May 09, 2024 0.4777 0.4916 0.4510 0.4700 39,109 -0.01(-2.43%)
May 08, 2024 0.5000 0.5100 0.4612 0.4817 143,201 -0.01(-2.01%)
May 07, 2024 0.4820 0.5000 0.4820 0.4916 83,963 +0.01(+2.20%)
May 06, 2024 0.4870 0.4895 0.4700 0.4810 109,319 +0.01(+2.34%)
May 03, 2024 0.4900 0.4998 0.4500 0.4700 332,597 -0.02(-3.09%)
May 02, 2024 0.4357 0.4850 0.4060 0.4850 408,314 +0.08(+18.58%)
May 01, 2024 0.4300 0.4400 0.3900 0.4090 533,308 +0.01(+1.49%)
Apr 30, 2024 0.5000 0.5000 0.4026 0.4030 1,141,362 -0.13(-24.67%)
Apr 29, 2024 0.4995 0.5390 0.4940 0.5350 186,776 +0.02(+3.90%)
Apr 26, 2024 0.5400 0.5520 0.4800 0.5149 437,254 -0.02(-3.21%)
Apr 25, 2024 0.5552 0.5800 0.5238 0.5320 196,624 -0.03(-5.51%)
Apr 24, 2024 0.6010 0.6010 0.5550 0.5630 175,579 -0.05(-8.16%)
Apr 23, 2024 0.5900 0.6199 0.5900 0.6130 51,128 +0.02(+2.51%)
Apr 22, 2024 0.6300 0.6300 0.5900 0.5980 95,108 -0.03(-5.08%)
Apr 19, 2024 0.6200 0.6300 0.5900 0.6300 83,927 +0.01(+2.26%)
Apr 18, 2024 0.5850 0.6161 0.5650 0.6161 205,523 +0.02(+2.70%)
Apr 17, 2024 0.6120 0.6380 0.5801 0.5999 145,708 -0.04(-6.89%)
Apr 16, 2024 0.6383 0.6536 0.6122 0.6443 260,071 -0.01(-2.08%)
Apr 15, 2024 0.6700 0.6800 0.6200 0.6580 258,497 -0.02(-3.24%)
Apr 12, 2024 0.6900 0.7001 0.6648 0.6800 227,296 -0.03(-4.24%)
Apr 11, 2024 0.7100 0.7467 0.6700 0.7101 327,837 +0.01(+1.43%)
Apr 10, 2024 0.7200 0.7200 0.6800 0.7001 205,242 -0.01(-1.41%)
Apr 09, 2024 0.7600 0.7780 0.7000 0.7101 622,978 -0.07(-8.96%)
Apr 08, 2024 0.7490 0.8400 0.7200 0.7800 2,038,950 +0.04(+5.41%)
Apr 05, 2024 0.6600 0.7400 0.6600 0.7400 653,130 +0.08(+11.97%)
Apr 04, 2024 0.6700 0.7366 0.6000 0.6609 1,021,930 +0.02(+3.27%)
Apr 03, 2024 0.6200 0.6800 0.5800 0.6400 489,661 +0.02(+3.06%)
Apr 02, 2024 0.6000 0.6647 0.5582 0.6210 1,218,981 +0.02(+4.11%)
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.