OPGN - OpGen, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20191.431.441.411.431.4329,400
Feb 14, 20191.421.501.381.441.44285,000
Feb 13, 20191.381.451.371.391.3933,100
Feb 12, 20191.381.411.371.381.3819,600
Feb 11, 20191.401.411.351.381.3840,200
Feb 08, 20191.451.451.401.421.4259,700
Feb 07, 20191.411.451.411.441.4418,800
Feb 06, 20191.491.491.371.421.42107,500
Feb 05, 20191.551.571.451.491.49191,000
Feb 04, 20191.471.471.401.411.4140,000
Feb 01, 20191.461.511.451.451.4524,900
Jan 31, 20191.511.581.401.431.43172,300
Jan 30, 20191.551.551.491.501.50107,100
Jan 29, 20191.521.521.501.511.51111,800
Jan 28, 20191.601.601.501.531.53301,000
Jan 25, 20191.591.651.441.541.54542,300
Jan 24, 20191.661.661.571.591.5951,300
Jan 23, 20191.631.651.551.581.5865,600
Jan 22, 20191.661.661.581.581.5862,100
Jan 18, 20191.691.731.651.701.7033,000
Jan 17, 20191.721.761.691.691.69101,900
Jan 16, 20191.721.751.701.711.7185,500
Jan 15, 20191.761.811.641.751.75258,700
Jan 14, 20191.741.791.631.671.67157,800
Jan 11, 20191.791.801.721.731.7382,000
Jan 10, 20191.671.901.651.801.80283,300
Jan 09, 20191.462.031.461.711.711,055,600
Jan 08, 20191.501.501.411.461.46168,900
Jan 07, 20191.451.461.411.461.4685,300
Jan 04, 20191.411.451.311.431.4382,400
Jan 03, 20191.431.431.311.381.3848,200
Jan 02, 20191.301.461.281.431.43114,700
Dec 31, 20181.281.331.241.301.30261,700
Dec 28, 20181.051.301.031.261.26472,400
Dec 27, 20181.041.061.031.041.04113,900
Dec 26, 20181.051.060.981.041.0446,700
Dec 24, 20180.961.050.901.051.0588,400
Dec 21, 20180.901.030.881.031.03162,100
Dec 20, 20180.931.070.840.950.95265,800
Dec 19, 20180.940.970.780.920.92396,700
Dec 18, 20181.091.100.760.900.90347,000
Dec 17, 20181.001.090.951.091.09224,000
Dec 14, 20180.941.080.930.960.96248,000
Dec 13, 20180.961.010.940.940.9454,100
Dec 12, 20180.971.000.910.950.95103,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...