OPGN - OpGen, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 20201.74001.74001.61001.70001.7000214,700
Feb 14, 20201.67001.68401.61001.63001.6300203,000
Feb 13, 20201.67001.72001.65001.67001.6700196,500
Feb 12, 20201.76001.80001.67001.70001.7000582,700
Feb 11, 20201.77001.85001.76001.78001.7800214,100
Feb 10, 20201.88001.90001.74001.76001.7600350,800
Feb 07, 20201.72001.87001.70001.82001.8200573,900
Feb 06, 20201.80001.83001.70001.72001.7200699,700
Feb 05, 20201.81002.02901.81001.91001.91001,060,200
Feb 04, 20202.19002.23001.77001.80001.80002,660,100
Feb 03, 20201.66002.83001.60002.27002.270015,290,000
Jan 31, 20201.65001.68001.53001.57001.5700768,000
Jan 30, 20201.54001.62001.41001.52001.52001,382,200
Jan 29, 20201.48001.49001.39001.42001.4200230,000
Jan 28, 20201.54001.54001.42001.50001.50001,130,800
Jan 27, 20201.80001.81601.60001.67001.6700438,600
Jan 24, 20201.54001.75001.51001.71001.7100737,600
Jan 23, 20201.63001.65001.53001.54001.5400792,200
Jan 22, 20201.75001.79001.64001.70001.7000531,800
Jan 21, 20201.96002.05101.57001.76001.76002,188,900
Jan 17, 20201.80002.13001.67001.91001.91005,043,500
Jan 16, 20201.56001.70001.50001.65001.65002,061,500
Jan 15, 20201.67001.69001.53001.56001.5600564,200
Jan 14, 20201.43001.63001.36001.62001.62001,505,000
Jan 13, 20201.36001.70001.34001.52001.52004,030,500
Jan 10, 20201.28001.37501.25001.36001.3600598,600
Jan 09, 20201.35001.40001.28001.30001.3000554,300
Jan 08, 20201.20001.34001.17001.32001.3200823,300
Jan 07, 20201.27001.28001.20001.23001.2300182,500
Jan 06, 20201.13001.30001.13001.27001.2700541,600
Jan 03, 20201.15001.17001.11001.14001.1400230,200
Jan 02, 20201.15001.19401.12001.15701.1570261,900
Dec 31, 20191.16001.16001.02001.13001.1300932,100
Dec 30, 20191.29001.31001.06001.17501.17501,357,700
Dec 27, 20191.31001.32001.23001.31001.3100262,200
Dec 26, 20191.33001.37001.26001.32001.3200232,300
Dec 24, 20191.36001.39001.30001.33001.3300290,400
Dec 23, 20191.39001.58001.39001.39301.39301,966,700
Dec 20, 20191.41001.44001.37001.44001.4400256,000
Dec 19, 20191.44001.46001.36001.40001.4000625,400
Dec 18, 20191.31001.43301.26001.40001.4000913,400
Dec 17, 20191.21001.34001.18001.32001.3200762,700
Dec 16, 20191.25001.25001.18001.19001.1900146,000
Dec 13, 20191.20001.25001.13001.23001.2300158,300
Dec 12, 20191.17001.19001.16001.17701.177068,000
Dec 11, 20191.15101.20001.15101.17001.170063,300
Dec 10, 20191.14001.17001.14001.14001.140055,300
Dec 09, 20191.19001.19401.10001.17001.1700112,100
Dec 06, 20191.20001.22001.10001.17001.1700206,300
Dec 05, 20191.27001.33001.16001.19001.1900215,400
Dec 04, 20191.25001.34001.15001.26001.2600495,100
Dec 03, 20191.24001.25001.15801.23001.2300172,600
Dec 02, 20191.25001.27101.19001.25001.2500381,400
Nov 29, 20191.20001.24001.16101.21001.2100128,400
Nov 27, 20191.15001.26001.14001.22001.2200378,400
Nov 26, 20191.25001.25001.14001.15001.1500186,300
Nov 25, 20191.29001.29001.16001.24001.2400406,400
Nov 22, 20191.04201.31001.02501.27001.27001,234,400
Nov 21, 20191.00001.07000.96001.04001.0400140,300
Nov 20, 20191.00001.06000.97001.02001.0200182,500
Nov 19, 20191.13001.13001.02001.06001.0600230,300
Nov 18, 20191.09001.15001.04001.10501.1050383,500
Nov 15, 20191.05001.07000.92001.07001.0700630,100
Nov 14, 20191.12001.12001.00001.03001.0300398,000
Nov 13, 20191.18001.21001.10501.12001.1200367,700
Nov 12, 20191.32001.45001.21001.23001.2300955,300
Nov 11, 20191.26001.42001.20001.32001.3200788,700
Nov 08, 20191.23001.32101.23001.26001.2600195,400
Nov 07, 20191.19001.38001.15001.32001.3200969,800
Nov 06, 20191.28001.33001.25001.32001.3200338,000
Nov 05, 20191.35001.35001.26001.27001.2700430,900
Nov 04, 20191.40001.42001.33001.36001.3600397,300
Nov 01, 20191.37001.43001.32001.36001.3600401,900
Oct 31, 20191.36001.47401.26001.32001.3200771,200
Oct 30, 20191.45001.49001.35001.36001.3600538,500
Oct 29, 20191.61001.63001.43001.48501.4850683,900
Oct 28, 20191.55001.69001.48001.61001.6100970,500
Oct 25, 20191.67001.68001.35001.54501.54501,085,800
Oct 24, 20191.65001.78001.60001.64001.64007,253,000
Oct 23, 20195.39007.05003.26003.66003.66004,538,500
Oct 22, 20196.12006.77005.55005.90005.9000165,800
Oct 21, 20196.39007.28506.02006.25006.2500111,400
Oct 18, 20195.94006.34005.85006.31506.315016,600
Oct 17, 20196.19006.28005.55005.83005.830059,800
Oct 16, 20196.31006.74905.87005.99005.990078,600
Oct 15, 20196.85007.30006.09106.20006.2000241,400
Oct 14, 20196.71008.33006.01007.18507.185091,000
Oct 11, 20196.59006.80006.01006.77006.770029,500
Oct 10, 20196.51006.54006.15206.52006.520017,400
Oct 09, 20196.60006.88106.44006.54706.54709,400
Oct 08, 20196.69006.74006.44006.63006.63003,300
Oct 07, 20196.91007.29006.56006.69006.690029,500
Oct 04, 20196.64007.03006.55006.90006.90004,800
Oct 03, 20196.89007.27006.89007.07007.07004,700
Oct 02, 20197.10907.20006.83006.84006.84008,400
Oct 01, 20197.02007.37006.94607.02007.02004,300
Sep 30, 20197.18007.39007.03007.08007.080013,800
Sep 27, 20196.83007.66006.82607.24007.240026,200
Sep 26, 20197.39007.51006.74006.89006.890018,800
Sep 25, 20197.00007.54406.88407.25207.252017,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...