OPGN - OpGen, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.42500.43400.41000.42000.4200475,500
Jun 14, 20190.43200.46000.40000.46000.46001,485,900
Jun 13, 20190.68000.76000.44500.49000.490016,129,900
Jun 12, 20190.43900.44500.40100.42300.4230126,600
Jun 11, 20190.44000.45300.40000.43400.434057,300
Jun 10, 20190.43500.44200.41000.43200.432047,400
Jun 07, 20190.42000.45500.41500.42100.421062,500
Jun 06, 20190.43500.44200.40100.41300.413070,600
Jun 05, 20190.45000.45000.43300.43700.4370100,300
Jun 04, 20190.44900.45000.44000.44800.448067,500
Jun 03, 20190.42600.45000.42300.44900.449051,400
May 31, 20190.43500.45100.41800.45100.451032,200
May 30, 20190.43900.45000.41100.44000.4400218,700
May 29, 20190.43800.44500.43300.43500.435036,200
May 28, 20190.44500.44500.43800.43900.439051,600
May 24, 20190.45100.45200.43200.44500.445021,900
May 23, 20190.47000.47000.42800.45200.452058,100
May 22, 20190.49900.49900.42800.45900.4590139,500
May 21, 20190.49700.50000.41800.48900.4890119,700
May 20, 20190.43000.50000.41200.50000.5000175,100
May 17, 20190.43000.44800.41000.44200.442078,000
May 16, 20190.42100.45000.41000.42000.4200231,600
May 15, 20190.41900.45400.41000.41000.4100147,100
May 14, 20190.53000.53000.42000.43000.4300700,100
May 13, 20190.48500.52800.48000.48600.486088,100
May 10, 20190.52900.52900.45500.50000.5000106,800
May 09, 20190.51400.51500.50000.51000.510054,400
May 08, 20190.52000.53100.49600.51000.510060,900
May 07, 20190.49000.53000.48900.51800.518043,900
May 06, 20190.47000.50400.47000.49000.490059,800
May 03, 20190.47000.50400.47000.49300.493050,900
May 02, 20190.47800.49900.40300.48400.4840178,000
May 01, 20190.50000.51000.46000.47900.479095,400
Apr 30, 20190.53000.53000.48800.51000.510052,400
Apr 29, 20190.53000.53400.36000.50000.5000665,900
Apr 26, 20190.53000.54300.52600.53200.532068,300
Apr 25, 20190.54000.55000.52000.53000.5300341,300
Apr 24, 20190.55000.55000.54000.54200.5420146,800
Apr 23, 20190.55600.56800.54100.54800.5480166,200
Apr 22, 20190.56200.58100.55100.55300.5530116,600
Apr 18, 20190.57000.57500.55000.56200.5620112,300
Apr 17, 20190.58400.59500.56000.56000.5600183,000
Apr 16, 20190.56900.58800.56000.58400.5840279,700
Apr 15, 20190.59600.60500.55500.57000.5700350,100
Apr 12, 20190.60000.60000.58500.58500.5850159,200
Apr 11, 20190.60000.60000.59000.60000.6000244,400
Apr 10, 20190.58200.60000.57500.59200.5920473,900
Apr 09, 20190.60000.60500.57400.58300.5830273,800
Apr 08, 20190.60800.60800.58000.60000.6000417,000
Apr 05, 20190.58400.58900.57200.57800.5780268,100
Apr 04, 20190.59300.59700.57100.58800.5880261,000
Apr 03, 20190.62000.62000.57500.58900.58901,044,200
Apr 02, 20190.62000.62000.59000.60000.6000601,700
Apr 01, 20190.63900.63900.60100.61500.6150521,600
Mar 29, 20190.61000.61900.60000.60400.6040806,000
Mar 28, 20190.57000.60800.56200.59700.5970664,800
Mar 27, 20190.56400.58200.54500.56500.56501,628,900
Mar 26, 20190.54000.58000.53000.57400.57404,754,700
Mar 25, 20190.90501.04000.88000.88000.8800924,700
Mar 22, 20190.98000.98000.86000.86000.8600134,400
Mar 21, 20190.95001.05000.93000.98000.9800127,800
Mar 20, 20191.09901.10001.05001.05001.050073,400
Mar 19, 20191.21001.25501.08001.10001.1000107,700
Mar 18, 20191.25001.26901.19001.21001.210028,400
Mar 15, 20191.19001.24901.19001.20001.200014,900
Mar 14, 20191.22001.22501.17001.19001.190041,000
Mar 13, 20191.27001.28401.17801.22001.220067,800
Mar 12, 20191.23001.29001.23001.29001.290043,400
Mar 11, 20191.22001.27001.19001.27001.270018,100
Mar 08, 20191.20001.29001.17001.27001.270028,000
Mar 07, 20191.32001.35801.20001.20801.208075,700
Mar 06, 20191.36001.40001.31001.31001.310028,400
Mar 05, 20191.35001.39001.35001.35101.351024,600
Mar 04, 20191.38001.40001.27501.34001.340065,100
Mar 01, 20191.44001.48001.38001.48001.480047,800
Feb 28, 20191.44001.47001.41201.43001.430021,800
Feb 27, 20191.43001.48801.40601.46001.4600106,100
Feb 26, 20191.54001.54001.43001.44001.440080,600
Feb 25, 20191.48001.59001.43001.50001.5000108,600
Feb 22, 20191.48001.48001.42001.45501.455030,000
Feb 21, 20191.45001.46901.41401.46001.460032,900
Feb 20, 20191.42001.51001.42001.44001.440077,100
Feb 19, 20191.46001.48001.43001.48001.4800100,300
Feb 15, 20191.43001.44001.41201.43001.430029,400
Feb 14, 20191.42001.50101.38001.44001.4400285,000
Feb 13, 20191.38301.45001.37001.39001.390033,100
Feb 12, 20191.38001.41001.37401.38501.385019,600
Feb 11, 20191.40001.41301.34701.38001.380040,200
Feb 08, 20191.45001.45001.40001.42001.420059,700
Feb 07, 20191.41001.45101.41001.44001.440018,800
Feb 06, 20191.49001.49001.37301.42301.4230107,500
Feb 05, 20191.55001.57001.45001.49001.4900191,000
Feb 04, 20191.47001.47001.40001.41001.410040,000
Feb 01, 20191.46001.51501.45001.45001.450024,900
Jan 31, 20191.51201.58001.40001.43001.4300172,300
Jan 30, 20191.55001.55001.49001.49901.4990107,100
Jan 29, 20191.52001.52001.50001.51001.5100111,800
Jan 28, 20191.60201.60201.50001.53001.5300301,000
Jan 25, 20191.59001.65001.44001.54001.5400542,300
Jan 24, 20191.66001.66001.57001.59001.590051,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...