Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Opgen Inc (NQ: OPGN )

0.6950 -0.0225 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.6700 0.7377 0.7327 0.6950 1,613,038 -0.02(-3.14%)
Mar 27, 2024 0.6400 0.7400 0.6202 0.7175 3,221,146 -0.03(-4.33%)
Mar 26, 2024 0.9745 0.9900 0.6400 0.7500 77,591,456 +0.28(+57.89%)
Mar 25, 2024 0.5000 0.5000 0.4610 0.4750 6,088,655 -0.02(-4.81%)
Mar 22, 2024 0.5100 0.5400 0.4803 0.4990 164,213 -0.01(-2.54%)
Mar 21, 2024 0.5210 0.5500 0.5100 0.5120 163,641 -0.01(-1.56%)
Mar 20, 2024 0.4986 0.5400 0.4641 0.5201 128,172 +0.03(+5.93%)
Mar 19, 2024 0.4794 0.5189 0.4630 0.4910 174,953 +0.01(+1.24%)
Mar 18, 2024 0.4980 0.4980 0.4510 0.4850 162,748 +0.00(+0.83%)
Mar 15, 2024 0.5001 0.5190 0.4810 0.4810 81,636 -0.01(-2.77%)
Mar 14, 2024 0.5000 0.5273 0.4900 0.4947 75,859 -0.03(-4.88%)
Mar 13, 2024 0.4960 0.5299 0.4810 0.5201 120,098 +0.02(+3.03%)
Mar 12, 2024 0.5364 0.5388 0.4810 0.5048 83,717 -0.04(-6.52%)
Mar 11, 2024 0.5200 0.5406 0.5200 0.5400 73,443 +0.01(+1.89%)
Mar 08, 2024 0.4990 0.5300 0.4901 0.5300 284,804 +0.03(+6.88%)
Mar 07, 2024 0.5285 0.5344 0.4550 0.4959 163,672 -0.04(-7.01%)
Mar 06, 2024 0.5600 0.5700 0.5101 0.5333 198,066 -0.02(-2.90%)
Mar 05, 2024 0.5485 0.5649 0.5300 0.5492 180,786 -0.03(-5.68%)
Mar 04, 2024 0.5900 0.5901 0.5300 0.5823 427,440 -0.00(-0.36%)
Mar 01, 2024 0.4827 0.5844 0.4775 0.5844 640,080 +0.11(+22.36%)
Feb 29, 2024 0.4700 0.4990 0.4600 0.4776 206,381 +0.01(+2.64%)
Feb 28, 2024 0.4700 0.4799 0.4505 0.4653 137,024 -0.02(-3.46%)
Feb 27, 2024 0.4729 0.4850 0.4701 0.4820 231,110 +0.02(+3.88%)
Feb 26, 2024 0.4134 0.4750 0.4134 0.4640 348,545 +0.04(+9.43%)
Feb 23, 2024 0.4199 0.4367 0.4165 0.4240 77,285 +0.00(+0.95%)
Feb 22, 2024 0.4050 0.4400 0.4050 0.4200 115,316 +0.01(+1.79%)
Feb 21, 2024 0.4367 0.4500 0.4126 0.4126 94,044 -0.03(-6.21%)
Feb 20, 2024 0.4500 0.4549 0.4240 0.4399 187,055 -0.02(-3.32%)
Feb 16, 2024 0.4600 0.4779 0.4300 0.4550 325,295 -0.01(-1.09%)
Feb 15, 2024 0.4300 0.4600 0.4119 0.4600 557,140 +0.04(+9.32%)
Feb 14, 2024 0.3700 0.4400 0.3710 0.4208 361,379 +0.04(+10.42%)
Feb 13, 2024 0.4000 0.4000 0.3800 0.3811 139,029 -0.02(-4.73%)
Feb 12, 2024 0.4000 0.4164 0.3900 0.4000 123,450 -0.01(-2.68%)
Feb 09, 2024 0.4000 0.4200 0.3556 0.4110 216,721 +0.01(+1.48%)
Feb 08, 2024 0.3500 0.4300 0.3525 0.4050 493,613 +0.02(+6.02%)
Feb 07, 2024 0.3163 0.3820 0.3012 0.3820 251,187 +0.05(+15.97%)
Feb 06, 2024 0.3199 0.3295 0.3000 0.3294 51,652 +0.01(+2.91%)
Feb 05, 2024 0.3281 0.3330 0.3100 0.3201 55,961 -0.01(-2.79%)
Feb 02, 2024 0.3200 0.3390 0.3130 0.3293 76,577 -0.01(-3.12%)
Feb 01, 2024 0.3488 0.3488 0.3200 0.3399 58,137 +0.00(+0.32%)
Jan 31, 2024 0.3280 0.3400 0.3200 0.3388 86,640 -0.01(-3.91%)
Jan 30, 2024 0.3350 0.3600 0.3350 0.3526 120,210 +0.02(+6.53%)
Jan 29, 2024 0.3500 0.3593 0.3310 0.3310 39,817 -0.02(-4.89%)
Jan 26, 2024 0.3503 0.3600 0.3320 0.3480 81,961 +0.02(+4.82%)
Jan 25, 2024 0.3200 0.3400 0.3124 0.3320 118,469 +0.01(+3.75%)
Jan 24, 2024 0.3042 0.3270 0.2968 0.3200 78,771 +0.02(+7.82%)
Jan 23, 2024 0.3070 0.3070 0.2850 0.2968 68,211 +0.01(+2.42%)
Jan 22, 2024 0.2600 0.3059 0.2600 0.2898 336,640 +0.04(+14.27%)
Jan 19, 2024 0.2624 0.2706 0.2450 0.2536 477,578 -0.01(-2.76%)
Jan 18, 2024 0.3576 0.3663 0.2400 0.2608 1,390,585 -0.09(-25.51%)
Jan 17, 2024 0.3600 0.3799 0.3305 0.3501 219,019 -0.04(-10.89%)
Jan 16, 2024 0.3993 0.3999 0.3880 0.3929 94,715 -0.01(-2.99%)
Jan 12, 2024 0.4101 0.4185 0.3900 0.4050 50,121 +0.00(+0.00%)
Jan 11, 2024 0.4200 0.4202 0.4000 0.4050 105,201 -0.01(-3.57%)
Jan 10, 2024 0.4200 0.4400 0.4112 0.4200 88,059 -0.01(-2.33%)
Jan 09, 2024 0.4100 0.4300 0.4100 0.4300 38,034 +0.02(+4.22%)
Jan 08, 2024 0.4200 0.4285 0.4100 0.4126 84,859 -0.02(-3.58%)
Jan 05, 2024 0.4101 0.4299 0.4101 0.4279 68,353 +0.01(+1.88%)
Jan 04, 2024 0.4101 0.4258 0.4000 0.4200 79,405 +0.01(+1.20%)
Jan 03, 2024 0.4270 0.4270 0.3786 0.4150 148,635 -0.01(-2.86%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.