Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Opgen Inc (NQ: OPGN )

0.4420 -0.0280 (-5.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
Jan 02, 2024 0.4400 0.4400 0.4198 0.4272 89,930 +0.01(+1.71%)
Dec 29, 2023 0.4400 0.4443 0.4150 0.4200 132,850 -0.02(-4.55%)
Dec 28, 2023 0.4300 0.4499 0.4250 0.4400 109,276 -0.00(-0.48%)
Dec 27, 2023 0.4300 0.4500 0.4220 0.4421 142,007 +0.00(+0.48%)
Dec 26, 2023 0.4382 0.4500 0.4150 0.4400 191,129 +0.01(+2.30%)
Dec 22, 2023 0.4090 0.4400 0.4090 0.4301 191,340 +0.01(+2.43%)
Dec 21, 2023 0.4200 0.4200 0.4000 0.4199 115,345 -0.00(-0.50%)
Dec 20, 2023 0.3700 0.4320 0.3636 0.4220 649,412 +0.04(+11.58%)
Dec 19, 2023 0.3800 0.3800 0.3700 0.3782 117,596 -0.00(-0.47%)
Dec 18, 2023 0.3935 0.3935 0.3600 0.3800 266,391 +0.01(+2.70%)
Dec 15, 2023 0.4000 0.4000 0.3700 0.3700 301,373 -0.02(-4.15%)
Dec 14, 2023 0.3750 0.4048 0.3750 0.3860 98,694 +0.01(+3.54%)
Dec 13, 2023 0.3906 0.4048 0.3700 0.3728 154,203 -0.02(-4.90%)
Dec 12, 2023 0.4100 0.4098 0.3750 0.3920 149,400 -0.02(-4.44%)
Dec 11, 2023 0.4100 0.4299 0.4051 0.4102 131,723 +0.01(+2.55%)
Dec 08, 2023 0.4137 0.4199 0.3952 0.4000 174,792 -0.01(-3.01%)
Dec 07, 2023 0.4300 0.4300 0.4027 0.4124 113,031 -0.02(-4.03%)
Dec 06, 2023 0.4200 0.4342 0.4110 0.4297 85,495 -0.00(-0.05%)
Dec 05, 2023 0.4300 0.4400 0.4150 0.4299 109,585 -0.01(-1.83%)
Dec 04, 2023 0.4000 0.4600 0.3951 0.4379 406,780 +0.04(+9.45%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.