OPGN - OpGen, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20181.001.030.921.001.0052,900
Dec 10, 20181.061.080.970.980.98126,400
Dec 07, 20181.051.151.041.051.0569,400
Dec 06, 20181.091.121.021.051.0570,000
Dec 04, 20181.101.341.061.091.09919,100
Dec 03, 20181.091.121.091.101.1029,600
Nov 30, 20181.111.151.081.091.0971,000
Nov 29, 20181.061.151.061.101.1032,900
Nov 28, 20181.141.141.061.101.1031,600
Nov 27, 20181.151.151.101.151.1522,700
Nov 26, 20181.181.201.121.151.1526,200
Nov 23, 20181.211.231.141.161.1616,700
Nov 21, 20181.091.281.091.251.2541,600
Nov 20, 20181.141.241.061.071.0760,100
Nov 19, 20181.241.241.131.151.1569,900
Nov 16, 20181.271.311.201.251.2532,500
Nov 15, 20181.291.321.251.271.2769,500
Nov 14, 20181.331.361.281.291.29108,900
Nov 13, 20181.301.371.291.291.2944,700
Nov 12, 20181.301.351.281.281.2852,300
Nov 09, 20181.301.341.261.331.3375,400
Nov 08, 20181.321.371.301.321.3257,400
Nov 07, 20181.351.381.321.321.3221,100
Nov 06, 20181.331.371.301.361.3627,400
Nov 05, 20181.381.391.281.341.3460,700
Nov 02, 20181.361.391.291.341.3482,600
Nov 01, 20181.221.371.201.341.3474,800
Oct 31, 20181.211.301.191.221.22130,300
Oct 30, 20181.191.221.181.181.1843,000
Oct 29, 20181.261.271.191.221.22168,000
Oct 26, 20181.291.291.231.241.24128,700
Oct 25, 20181.281.331.271.291.2940,600
Oct 24, 20181.341.341.271.281.28126,800
Oct 23, 20181.351.381.331.341.34130,500
Oct 22, 20181.381.431.351.351.35158,200
Oct 19, 20181.351.391.341.381.38380,500
Oct 18, 20181.421.451.311.331.331,265,800
Oct 17, 20181.861.861.681.691.69324,100
Oct 16, 20181.871.981.851.861.8688,200
Oct 15, 20181.911.951.851.891.8961,600
Oct 12, 20181.952.021.881.951.95103,400
Oct 11, 20181.931.991.921.941.9445,600
Oct 10, 20182.002.041.921.921.92111,500
Oct 09, 20181.972.001.921.991.9920,500
Oct 08, 20181.962.051.921.981.9879,200
Oct 05, 20182.002.041.952.022.0259,900
Oct 04, 20181.982.031.932.012.0159,900
Oct 03, 20182.002.001.901.991.99103,100
Oct 02, 20182.002.061.941.981.98132,500
Oct 01, 20182.032.101.951.991.99153,400
Sep 28, 20182.052.062.002.032.03121,400
Sep 27, 20182.062.142.002.052.0587,300
Sep 26, 20182.152.202.062.102.10115,000
Sep 25, 20182.202.242.102.152.15128,800
Sep 24, 20182.352.412.062.202.20689,800
Sep 21, 20182.102.252.102.162.16383,200
Sep 20, 20182.042.151.912.132.13335,000
Sep 19, 20182.052.101.901.931.93178,100
Sep 18, 20181.952.011.881.981.98117,000
Sep 17, 20181.891.951.891.901.9015,100
Sep 14, 20181.881.921.871.871.8769,600
Sep 13, 20181.931.941.881.891.8920,000
Sep 12, 20181.911.971.861.901.9076,300
Sep 11, 20182.012.051.871.871.8774,600
Sep 10, 20181.942.101.922.002.00184,400
Sep 07, 20181.901.991.871.981.9862,900
Sep 06, 20181.981.991.871.891.8976,800
Sep 05, 20181.941.991.861.931.9385,700
Sep 04, 20181.931.981.901.911.9129,900
Aug 31, 20181.901.991.901.921.9253,500
Aug 30, 20181.931.961.901.921.9239,400
Aug 29, 20181.931.931.891.931.9324,500
Aug 28, 20181.951.951.871.921.9222,000
Aug 27, 20181.911.951.851.861.8653,300
Aug 24, 20181.911.951.891.911.9124,500
Aug 23, 20181.952.041.881.881.8846,300
Aug 22, 20181.982.021.941.951.95142,200
Aug 21, 20181.821.991.821.941.94187,500
Aug 20, 20181.791.831.791.821.82103,000
Aug 17, 20181.841.841.771.781.7868,800
Aug 16, 20181.811.841.761.791.7941,900
Aug 15, 20181.841.851.801.801.8037,100
Aug 14, 20181.861.871.801.801.8037,600
Aug 13, 20181.771.871.771.811.8130,800
Aug 10, 20181.841.841.761.771.77135,600
Aug 09, 20181.781.871.751.841.8477,600
Aug 08, 20181.761.881.761.761.7629,900
Aug 07, 20181.801.891.781.801.8041,300
Aug 06, 20181.841.841.751.771.7767,900
Aug 03, 20181.942.031.781.851.85110,300
Aug 02, 20181.942.031.901.961.9688,900
Aug 01, 20181.881.951.881.911.9123,000
Jul 31, 20181.921.961.851.881.8823,200
Jul 30, 20181.861.931.781.891.8927,900
Jul 27, 20181.871.921.851.851.8540,600
Jul 26, 20181.951.961.761.881.8844,800
Jul 25, 20181.911.981.851.941.9450,600
Jul 24, 20182.012.091.861.901.9089,300
Jul 23, 20181.972.021.962.022.0216,400
Jul 20, 20182.032.061.961.981.9870,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...