OPGN - OpGen, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20202.18002.24002.05002.06002.06001,453,482
Jul 10, 20202.10002.17002.07002.15002.1500865,900
Jul 09, 20202.16002.28002.05002.10002.10002,909,900
Jul 08, 20202.07002.25002.03002.15002.15002,375,000
Jul 07, 20202.03002.14002.01002.07002.07001,210,900
Jul 06, 20202.03002.08002.01002.05002.0500841,600
Jul 02, 20202.13002.14202.02002.07002.0700902,500
Jul 01, 20202.06002.13001.98002.11002.11002,433,800
Jun 30, 20202.00002.08001.96002.04002.04002,180,800
Jun 29, 20202.14002.14001.95002.04002.04001,986,600
Jun 26, 20202.07002.25001.98002.11002.11005,331,500
Jun 25, 20201.99002.05001.95002.01002.01001,220,300
Jun 24, 20201.95002.00001.92001.99001.9900845,900
Jun 23, 20202.00002.02001.94001.99001.9900796,700
Jun 22, 20202.06002.12002.01002.03002.0300907,300
Jun 19, 20202.02002.23002.02002.06002.06003,735,100
Jun 18, 20201.95002.09001.94002.01002.01001,477,100
Jun 17, 20202.00002.03001.97002.03002.0300695,800
Jun 16, 20202.00002.07001.97002.00002.00001,178,300
Jun 15, 20201.95002.05001.87002.00002.00001,366,500
Jun 12, 20202.07002.07001.91002.00002.00001,085,600
Jun 11, 20202.00002.02001.87001.88001.88001,169,900
Jun 10, 20202.19002.20001.99002.08002.08001,432,600
Jun 09, 20202.24002.26902.00002.22002.22008,079,800
Jun 08, 20201.97002.06001.90001.99001.9900946,000
Jun 05, 20201.93001.95001.86001.95001.9500655,500
Jun 04, 20201.95001.96001.90001.95001.9500460,300
Jun 03, 20202.07002.07001.95001.98001.98001,056,200
Jun 02, 20201.95001.99001.91501.97001.9700352,200
Jun 01, 20201.93001.98001.87001.97001.9700369,700
May 29, 20201.96001.98001.88001.94001.9400683,600
May 28, 20202.05002.17001.95001.99001.99001,203,500
May 27, 20202.10002.12201.96001.99001.9900611,700
May 26, 20202.09002.19002.00002.10002.10001,652,900
May 22, 20201.94002.08001.91002.04002.0400882,200
May 21, 20201.99002.03001.92001.93001.9300423,000
May 20, 20202.07002.07701.99002.01002.0100465,300
May 19, 20201.93002.14001.91002.08002.08001,473,400
May 18, 20202.00002.03101.92001.96001.9600535,500
May 15, 20202.08002.08001.93001.97001.9700325,200
May 14, 20201.94002.09001.81002.06002.06001,146,200
May 13, 20202.07002.08001.84001.94001.9400694,000
May 12, 20202.10002.12802.01002.03002.0300621,000
May 11, 20202.00002.14001.99002.08002.0800645,800
May 08, 20202.07002.10001.89002.04002.04001,217,600
May 07, 20202.26002.30002.13002.24002.2400605,300
May 06, 20202.31002.35002.21002.25002.2500457,000
May 05, 20202.32002.40002.29002.31002.3100464,100
May 04, 20202.19002.35002.18002.31002.3100430,800
May 01, 20202.21002.30002.15002.22002.2200538,600
Apr 30, 20202.24002.31002.21002.29002.2900294,800
Apr 29, 20202.28002.34002.25002.28002.2800362,100
Apr 28, 20202.45002.45002.25002.31002.3100401,100
Apr 27, 20202.23002.49002.23002.39002.3900986,500
Apr 24, 20202.15002.26002.06002.21002.2100909,100
Apr 23, 20202.25002.26902.09002.15002.1500936,600
Apr 22, 20202.27002.29002.20002.21002.2100421,100
Apr 21, 20202.34002.39002.16002.25002.2500883,000
Apr 20, 20202.49002.52002.20002.30002.30001,214,800
Apr 17, 20202.54002.61502.36002.44002.44001,537,800
Apr 16, 20202.39002.78002.30002.59002.59002,085,600
Apr 15, 20202.30002.38002.16002.30002.3000420,400
Apr 14, 20202.39002.46002.20002.34002.3400938,000
Apr 13, 20202.13002.58002.13002.39002.3900928,100
Apr 09, 20202.21002.24002.06002.19002.1900699,400
Apr 08, 20202.15002.24002.10102.21002.2100430,800
Apr 07, 20202.30002.30002.05002.16002.1600863,600
Apr 06, 20202.47002.50002.24002.32002.3200694,500
Apr 03, 20202.55002.67002.48002.48002.4800889,800
Apr 02, 20202.50002.69002.44002.57002.57001,264,900
Apr 01, 20202.37002.45002.33002.39002.3900495,800
Mar 31, 20202.70002.70002.35002.55002.55001,139,100
Mar 30, 20203.02003.28902.66002.70002.70002,768,500
Mar 27, 20202.87002.99002.79002.94002.94001,336,000
Mar 26, 20202.70003.05002.66002.76002.76001,969,700
Mar 25, 20203.09003.09002.66002.72002.72001,342,700
Mar 24, 20203.19003.25002.80002.99002.99001,654,500
Mar 23, 20202.97003.20002.90003.13003.13001,469,100
Mar 20, 20202.98003.22002.72002.98002.98001,998,300
Mar 19, 20202.70003.30002.70002.85502.85502,026,200
Mar 18, 20202.97003.12002.40002.66002.66003,282,900
Mar 17, 20203.88004.88002.83003.19003.190011,313,400
Mar 16, 20203.42005.76002.93004.04004.040051,919,400
Mar 13, 20201.98002.15001.75002.01002.0100969,400
Mar 12, 20201.75002.01001.52001.91001.91001,322,400
Mar 11, 20202.15002.29802.05002.07002.07001,322,200
Mar 10, 20203.15003.59002.08002.28002.28005,537,600
Mar 09, 20203.15003.15002.49002.68002.68001,428,500
Mar 06, 20203.15003.19002.77003.04003.04001,936,200
Mar 05, 20203.31003.34003.07003.15003.15001,822,700
Mar 04, 20203.65003.80003.11503.21003.21003,119,500
Mar 03, 20203.29004.00002.46003.92003.92004,684,600
Mar 02, 20203.63003.83003.06003.41003.41004,533,000
Feb 28, 20203.15004.20002.65003.39003.390017,771,000
Feb 27, 20201.75002.10001.52002.04002.04007,534,800
Feb 26, 20201.46001.56001.45001.48601.4860344,900
Feb 25, 20201.65001.65001.45001.49001.4900454,900
Feb 24, 20201.60001.72001.54001.64001.6400623,000
Feb 21, 20201.81001.81001.55001.62001.6200557,700
Feb 20, 20201.86001.90001.64001.70001.70001,496,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...