Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Opgen Inc (NQ: OPGN )

1.960 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 19, 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 31, 2018 8800 9000 8400 8560 39 +0.00(+0.00%)
May 30, 2018 9000 9316 8200 8560 101 -400.00(-4.46%)
May 29, 2018 8400 9720 8080 8960 284 +440.00(+5.16%)
May 25, 2018 8520 8520 8520 0 +880.00(+11.52%)
May 24, 2018 7640 8080 7403 7640 104 +320.00(+4.37%)
May 23, 2018 6960 7800 6885 7320 219 +340.00(+4.87%)
May 22, 2018 7120 7160 6960 6980 31 -140.00(-1.97%)
May 21, 2018 7080 7200 6960 7120 16 +40.00(+0.56%)
May 18, 2018 7240 7400 7040 7080 24 -120.00(-1.67%)
May 17, 2018 7400 7480 7200 7200 19 -240.00(-3.23%)
May 16, 2018 7080 7520 7000 7440 30 +360.00(+5.08%)
May 15, 2018 7040 7160 6880 7080 18 +40.00(+0.57%)
May 14, 2018 7200 7280 6920 7040 31 -160.00(-2.22%)
May 11, 2018 7323 7372 7080 7200 72 -280.00(-3.74%)
May 10, 2018 7320 7758 7200 7480 52 +134.80(+1.84%)
May 09, 2018 7800 7804 7160 7345 53 -254.80(-3.35%)
May 08, 2018 8040 8040 7444 7600 39 -360.00(-4.52%)
May 07, 2018 8160 8396 7760 7960 38 -240.00(-2.93%)
May 04, 2018 8240 8600 8000 8200 41 -80.00(-0.97%)
May 03, 2018 8640 8640 7724 8280 71 -200.00(-2.36%)
May 02, 2018 7360 8600 7244 8480 182 +1120.00(+15.22%)
May 01, 2018 7520 7916 7120 7360 62 -80.00(-1.08%)
Apr 30, 2018 7480 7720 7200 7440 82 -80.00(-1.06%)
Apr 27, 2018 7640 7845 7480 7520 52 -160.00(-2.08%)
Apr 26, 2018 8200 8200 7680 7680 58 -320.00(-4.00%)
Apr 25, 2018 7680 8200 7400 8000 57 +400.00(+5.26%)
Apr 24, 2018 8160 8492 7440 7600 172 -600.00(-7.32%)
Apr 23, 2018 8440 8596 7880 8200 51 +0.00(+0.00%)
Apr 20, 2018 8400 9033 7800 8200 261 -520.00(-5.96%)
Apr 19, 2018 9400 11160 8324 8720 3,631 +360.00(+4.31%)
Apr 18, 2018 8240 8480 7922 8360 13 +80.00(+0.97%)
Apr 17, 2018 7920 9760 7560 8280 197 +520.00(+6.70%)
Apr 16, 2018 7800 7800 7539 7760 12 +120.00(+1.57%)
Apr 13, 2018 7444 7640 7244 7640 10 +160.00(+2.14%)
Apr 12, 2018 7680 8400 7120 7480 58 -40.00(-0.53%)
Apr 11, 2018 7480 7520 7002 7520 8 +80.00(+1.08%)
Apr 10, 2018 7680 7680 7219 7440 14 +40.00(+0.54%)
Apr 09, 2018 7760 7760 7240 7400 8 -240.00(-3.14%)
Apr 06, 2018 7680 7998 7240 7640 28 -120.00(-1.55%)
Apr 05, 2018 7360 8040 6800 7760 53 +600.00(+8.38%)
Apr 04, 2018 6520 7240 6480 7160 26 +640.00(+9.82%)
Apr 03, 2018 6760 6920 6520 6520 11 -200.00(-2.98%)
Apr 02, 2018 6720 6960 6520 6720 13 +0.00(+0.00%)
Mar 29, 2018 6720 6720 6720 0 +200.00(+3.07%)
Mar 28, 2018 7200 7240 6520 6520 25 -600.00(-8.43%)
Mar 27, 2018 7000 7520 7000 7120 13 +120.00(+1.71%)
Mar 26, 2018 7600 7706 7000 7000 43 -560.00(-7.41%)
Mar 23, 2018 7560 7840 7440 7560 25 +120.00(+1.61%)
Mar 22, 2018 7960 7960 7400 7440 48 -560.00(-7.00%)
Mar 21, 2018 7920 8060 7640 8000 20 +40.00(+0.50%)
Mar 20, 2018 8400 8400 7800 7960 41 -440.00(-5.24%)
Mar 19, 2018 9200 9200 8280 8400 73 -880.00(-9.48%)
Mar 16, 2018 9640 10120 9200 9280 96 +160.00(+1.75%)
Mar 15, 2018 9080 9836 8842 9120 91 +40.00(+0.44%)
Mar 14, 2018 9600 9796 8880 9080 81 -520.00(-5.42%)
Mar 13, 2018 10000 10280 9400 9600 102 -160.00(-1.64%)
Mar 12, 2018 9200 9840 9042 9760 73 +520.00(+5.63%)
Mar 09, 2018 9120 9596 9004 9240 50 +120.00(+1.32%)
Mar 08, 2018 8960 9360 8960 9120 37 +0.00(+0.00%)
Mar 07, 2018 10600 9040 9120 234 -200.00(-2.15%)
Mar 06, 2018 8600 9560 8400 9320 91 +720.00(+8.37%)
Mar 05, 2018 8560 8800 8520 8600 15 +40.00(+0.47%)
Mar 02, 2018 8720 8876 8480 8560 16 -280.00(-3.17%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.