Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Opgen Inc (NQ: OPGN )

1.960 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2024				1.960	0	-0.34(-14.78%)
Aug 16, 2024	2.280	2.390	2.250	2.300	8,652	+0.02(+0.88%)
Aug 15, 2024	2.280	2.280	2.225	2.280	7,746	+0.04(+1.79%)
Aug 14, 2024	2.300	2.301	2.170	2.240	7,804	+0.14(+6.67%)
Aug 13, 2024	2.310	2.320	2.080	2.100	22,518	-0.05(-2.55%)
Aug 12, 2024	2.330	2.329	2.100	2.155	16,388	-0.09(-3.79%)
Aug 09, 2024	2.280	2.365	2.235	2.240	3,810	+0.01(+0.45%)
Aug 08, 2024	2.370	2.394	2.220	2.230	10,396	-0.07(-3.04%)
Aug 07, 2024	2.270	2.390	2.180	2.300	12,950	+0.03(+1.32%)
Aug 06, 2024	2.500	2.540	2.260	2.270	25,602	-0.31(-12.01%)
Aug 05, 2024	2.669	2.670	2.160	2.580	53,427	-0.16(-5.84%)
Aug 02, 2024	2.880	2.950	2.740	2.740	4,717	-0.26(-8.66%)
Aug 01, 2024	2.891	3.000	2.891	3.000	2,973	+0.02(+0.67%)
Jul 31, 2024	2.960	2.990	2.880	2.980	3,633	-0.05(-1.65%)
Jul 30, 2024	3.050	3.050	2.980	3.030	3,074	-0.01(-0.21%)
Jul 29, 2024	3.060	3.060	2.981	3.036	3,110	-0.02(-0.77%)
Jul 26, 2024	3.010	3.060	3.010	3.060	4,999	+0.00(+0.07%)
Jul 25, 2024	2.980	3.058	2.980	3.058	1,267	+0.08(+2.76%)
Jul 24, 2024	3.020	3.100	2.960	2.976	2,637	-0.04(-1.40%)
Jul 23, 2024	3.070	3.070	3.000	3.018	3,404	+0.01(+0.28%)
Jul 22, 2024	3.020	3.020	2.900	3.010	2,411	-0.02(-0.53%)
Jul 19, 2024	2.958	3.026	2.900	3.026	5,595	+0.07(+2.50%)
Jul 18, 2024	3.100	3.100	2.952	2.952	6,674	-0.13(-4.28%)
Jul 17, 2024	3.130	3.200	3.060	3.084	4,357	+0.00(+0.10%)
Jul 16, 2024	3.000	3.180	3.000	3.081	5,245	+0.02(+0.69%)
Jul 15, 2024	3.270	3.410	3.053	3.060	19,822	-0.14(-4.38%)
Jul 12, 2024	3.150	3.496	3.147	3.200	20,592	+0.01(+0.31%)
Jul 11, 2024	2.980	3.200	2.950	3.190	53,785	+0.21(+7.05%)
Jul 10, 2024	2.890	3.100	2.870	2.980	55,301	+0.05(+1.71%)
Jul 09, 2024	2.750	2.930	2.750	2.930	12,969	+0.18(+6.55%)
Jul 08, 2024	2.690	2.750	2.655	2.750	3,210	+0.08(+3.00%)
Jul 05, 2024	2.620	2.670	2.620	2.670	3,816	+0.07(+2.69%)
Jul 03, 2024	2.590	2.670	2.590	2.600	2,089	-0.02(-0.76%)
Jul 02, 2024	2.510	2.620	2.500	2.620	4,707	+0.12(+4.67%)
Jul 01, 2024	2.580	2.610	2.500	2.503	16,786	-0.08(-2.98%)
Jun 28, 2024	2.530	2.617	2.520	2.580	4,957	+0.05(+1.98%)
Jun 27, 2024	2.560	2.620	2.493	2.530	9,255	-0.04(-1.56%)
Jun 26, 2024	2.560	2.632	2.520	2.570	6,404	+0.01(+0.39%)
Jun 25, 2024	2.520	2.566	2.460	2.560	6,850	+0.05(+1.99%)
Jun 24, 2024	2.300	2.580	2.300	2.510	27,216	+0.10(+4.15%)
Jun 21, 2024	2.350	2.410	2.310	2.410	13,515	+0.00(+0.00%)
Jun 20, 2024	2.500	2.500	2.350	2.410	11,969	-0.12(-4.74%)
Jun 18, 2024	2.470	2.550	2.470	2.530	6,997	+0.06(+2.43%)
Jun 17, 2024	2.500	2.610	2.460	2.470	5,830	-0.03(-1.20%)
Jun 14, 2024	2.450	2.520	2.340	2.500	9,466	+0.01(+0.40%)
Jun 13, 2024	2.510	2.570	2.400	2.490	25,180	-0.06(-2.35%)
Jun 12, 2024	2.620	2.642	2.500	2.550	11,542	-0.03(-1.16%)
Jun 11, 2024	2.530	2.725	2.530	2.580	28,488	+0.05(+1.98%)
Jun 10, 2024	2.550	2.660	2.500	2.530	26,969	-0.11(-4.16%)
Jun 07, 2024	2.650	2.650	2.522	2.640	12,738	-0.06(-2.23%)
Jun 06, 2024	2.670	2.766	2.630	2.700	16,227	-0.01(-0.37%)
Jun 05, 2024	2.780	2.850	2.650	2.710	48,198	-0.17(-5.90%)
Jun 04, 2024	2.560	3.080	2.560	2.880	75,761	+0.34(+13.30%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Opgen Inc (NQ: OPGN )

Historical Prices