Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Opgen Inc (NQ: OPGN )

3.350 -0.080 (-2.33%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 23, 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 22, 2024 3.410 3.600 3.410 3.430 56,048 -0.05(-1.43%)
May 21, 2024 3.740 3.920 3.310 3.480 61,961 -0.38(-9.85%)
May 20, 2024 4.410 4.730 3.770 3.860 80,953 +3.40(+739.13%)
May 17, 2024 0.4900 0.5300 0.4600 0.4600 864,291 -0.03(-6.14%)
May 16, 2024 0.4200 0.5199 0.4200 0.4901 557,930 +0.05(+11.54%)
May 15, 2024 0.4310 0.4590 0.4214 0.4394 255,280 -0.00(-0.59%)
May 14, 2024 0.4500 0.4590 0.4200 0.4420 137,388 +0.00(+0.45%)
May 13, 2024 0.4420 0.4600 0.4000 0.4400 142,710 -0.00(-0.45%)
May 10, 2024 0.4675 0.4675 0.4300 0.4420 173,236 -0.03(-5.96%)
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%)
Apr 01, 2024 0.6800 0.6981 0.5722 0.5965 2,657,667 -0.10(-14.17%)
Mar 28, 2024 0.6700 0.7377 0.7327 0.6950 1,613,477 -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%)
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%)
Dec 01, 2023 0.4000 0.4450 0.4000 0.4001 194,188 -0.01(-3.54%)
Nov 30, 2023 0.4300 0.4300 0.4100 0.4148 132,459 -0.02(-4.67%)
Nov 29, 2023 0.4600 0.4600 0.4167 0.4351 193,281 -0.01(-3.18%)
Nov 28, 2023 0.4665 0.4665 0.4300 0.4494 137,846 -0.01(-2.39%)
Nov 27, 2023 0.4550 0.4879 0.4450 0.4604 128,475 +0.01(+1.19%)
Nov 24, 2023 0.4400 0.4600 0.4303 0.4550 181,622 +0.04(+9.45%)
Nov 22, 2023 0.4450 0.4542 0.4147 0.4157 235,288 +0.01(+1.39%)
Nov 21, 2023 0.4400 0.4450 0.4050 0.4100 211,526 -0.04(-8.91%)
Nov 20, 2023 0.4579 0.4590 0.4400 0.4501 113,159 -0.01(-1.72%)
Nov 17, 2023 0.4394 0.4590 0.4129 0.4580 225,628 +0.01(+1.10%)
Nov 16, 2023 0.4656 0.4897 0.4134 0.4530 426,093 -0.03(-5.62%)
Nov 15, 2023 0.4753 0.4999 0.4341 0.4800 432,781 -0.01(-2.04%)
Nov 14, 2023 0.5300 0.5300 0.4849 0.4900 480,002 -0.04(-7.37%)
Nov 13, 2023 0.5110 0.5290 0.4900 0.5290 227,414 +0.02(+3.73%)
Nov 10, 2023 0.5650 0.5670 0.5021 0.5100 237,681 -0.06(-11.04%)
Nov 09, 2023 0.6100 0.6100 0.5400 0.5733 429,449 -0.07(-10.53%)
Nov 08, 2023 0.5700 0.6531 0.5010 0.6408 954,455 -0.04(-5.76%)
Nov 07, 2023 0.7600 0.7600 0.6710 0.6800 586,414 -0.06(-8.05%)
Nov 06, 2023 0.7400 0.7998 0.7179 0.7395 392,184 +0.01(+1.86%)
Nov 03, 2023 0.6369 0.7390 0.6369 0.7260 527,058 +0.07(+11.52%)
Nov 02, 2023 0.6400 0.6718 0.6280 0.6510 247,355 +0.01(+0.85%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.