OpGen, Inc. (OPGN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 2.5500 | 2.6600 | 2.5000 | 2.5300 | 2.5300 | 26,900 |
| 07 Jun 2024 | 2.6500 | 2.6500 | 2.5220 | 2.6400 | 2.6400 | 12,700 |
| 06 Jun 2024 | 2.6700 | 2.7660 | 2.6300 | 2.7000 | 2.7000 | 16,200 |
| 05 Jun 2024 | 2.7800 | 2.8500 | 2.6500 | 2.7100 | 2.7100 | 48,200 |
| 04 Jun 2024 | 2.5600 | 3.0800 | 2.5600 | 2.8800 | 2.8800 | 75,800 |
| 03 Jun 2024 | 3.0600 | 3.2000 | 2.5420 | 2.5420 | 2.5420 | 74,600 |
| 31 May 2024 | 3.3800 | 3.4400 | 3.0200 | 3.0600 | 3.0600 | 73,900 |
| 30 May 2024 | 3.5000 | 3.5600 | 3.3520 | 3.4100 | 3.4100 | 11,600 |
| 29 May 2024 | 3.4000 | 3.6500 | 3.2600 | 3.5370 | 3.5370 | 30,300 |
| 28 May 2024 | 3.2600 | 3.3500 | 3.2500 | 3.3000 | 3.3000 | 25,500 |
| 24 May 2024 | 3.2500 | 3.4750 | 3.2500 | 3.3000 | 3.3000 | 53,800 |
| 23 May 2024 | 3.3600 | 3.4700 | 3.2300 | 3.2700 | 3.2700 | 58,600 |
| 22 May 2024 | 3.4100 | 3.6000 | 3.4100 | 3.4300 | 3.4300 | 56,000 |
| 21 May 2024 | 3.7400 | 3.9200 | 3.3100 | 3.4800 | 3.4800 | 61,900 |
| 20 May 2024 | 4.4100 | 4.7300 | 3.7700 | 3.8600 | 3.8600 | 80,800 |
| 20 May 2024 | 1:10 Stock split | |||||
| 17 May 2024 | 4.8800 | 5.3000 | 4.6000 | 4.6000 | 4.6000 | 86,430 |
| 16 May 2024 | 4.2000 | 5.2000 | 4.2000 | 4.9000 | 4.9000 | 55,870 |
| 15 May 2024 | 4.3100 | 4.5900 | 4.2100 | 4.3900 | 4.3900 | 25,530 |
| 14 May 2024 | 4.5000 | 4.5900 | 4.2000 | 4.4200 | 4.4200 | 13,740 |
| 13 May 2024 | 4.4200 | 4.6000 | 4.0000 | 4.4000 | 4.4000 | 14,320 |
| 10 May 2024 | 4.6800 | 4.6800 | 4.3000 | 4.4200 | 4.4200 | 17,320 |
| 09 May 2024 | 4.7800 | 4.9200 | 4.5100 | 4.7000 | 4.7000 | 3,910 |
| 08 May 2024 | 5.0000 | 5.1000 | 4.6100 | 4.8200 | 4.8200 | 14,320 |
| 07 May 2024 | 4.8200 | 5.0000 | 4.8200 | 4.9200 | 4.9200 | 8,390 |
| 06 May 2024 | 4.8700 | 4.9000 | 4.7000 | 4.8100 | 4.8100 | 11,020 |
| 03 May 2024 | 4.9000 | 5.0000 | 4.5000 | 4.7000 | 4.7000 | 33,260 |
| 02 May 2024 | 4.3600 | 4.8500 | 4.0600 | 4.8500 | 4.8500 | 40,900 |
| 01 May 2024 | 4.3000 | 4.4000 | 3.9000 | 4.0900 | 4.0900 | 53,360 |
| 30 Apr 2024 | 5.0000 | 5.0000 | 4.0300 | 4.0300 | 4.0300 | 114,140 |
| 29 Apr 2024 | 5.0000 | 5.3900 | 4.9400 | 5.3500 | 5.3500 | 18,680 |
| 26 Apr 2024 | 5.4000 | 5.5200 | 4.8000 | 5.1500 | 5.1500 | 43,730 |
| 25 Apr 2024 | 5.5500 | 5.8000 | 5.2400 | 5.3200 | 5.3200 | 19,680 |
| 24 Apr 2024 | 6.0100 | 6.0100 | 5.5500 | 5.6300 | 5.6300 | 17,550 |
| 23 Apr 2024 | 5.9000 | 6.2000 | 5.9000 | 6.1300 | 6.1300 | 5,840 |
| 22 Apr 2024 | 6.3000 | 6.3000 | 5.9000 | 5.9800 | 5.9800 | 9,510 |
| 19 Apr 2024 | 6.2000 | 6.3000 | 5.9000 | 6.3000 | 6.3000 | 8,390 |
| 18 Apr 2024 | 5.8500 | 6.1600 | 5.6500 | 6.1600 | 6.1600 | 20,550 |
| 17 Apr 2024 | 6.1200 | 6.3800 | 5.8000 | 6.0000 | 6.0000 | 15,280 |
| 16 Apr 2024 | 6.3800 | 6.5400 | 6.1200 | 6.4400 | 6.4400 | 26,290 |
| 15 Apr 2024 | 6.7000 | 6.8000 | 6.2000 | 6.5800 | 6.5800 | 26,110 |
| 12 Apr 2024 | 6.9000 | 7.0000 | 6.6500 | 6.8000 | 6.8000 | 22,730 |
| 11 Apr 2024 | 7.1000 | 7.4700 | 6.7000 | 7.1000 | 7.1000 | 32,790 |
| 10 Apr 2024 | 7.2000 | 7.2000 | 6.8000 | 7.0000 | 7.0000 | 20,570 |
| 09 Apr 2024 | 7.6000 | 7.7800 | 7.0000 | 7.1000 | 7.1000 | 62,940 |
| 08 Apr 2024 | 7.4900 | 8.4000 | 7.2000 | 7.8000 | 7.8000 | 205,720 |
| 05 Apr 2024 | 6.6000 | 7.4000 | 6.6000 | 7.4000 | 7.4000 | 65,310 |
| 04 Apr 2024 | 6.6700 | 7.3700 | 6.0000 | 6.6100 | 6.6100 | 102,350 |
| 03 Apr 2024 | 6.2000 | 6.8000 | 5.8000 | 6.4000 | 6.4000 | 49,120 |
| 02 Apr 2024 | 6.0000 | 6.6500 | 5.5800 | 6.2100 | 6.2100 | 122,340 |
| 01 Apr 2024 | 6.8000 | 6.9800 | 5.7200 | 5.9700 | 5.9700 | 270,240 |
| 28 Mar 2024 | 6.7000 | 7.5000 | 6.5000 | 6.9500 | 6.9500 | 161,350 |
| 27 Mar 2024 | 6.4000 | 7.4000 | 6.2000 | 7.1800 | 7.1800 | 325,130 |
| 26 Mar 2024 | 9.7500 | 9.9000 | 6.4000 | 7.5000 | 7.5000 | 7,767,420 |
| 25 Mar 2024 | 5.0000 | 5.0000 | 4.6100 | 4.7500 | 4.7500 | 627,250 |
| 22 Mar 2024 | 5.0900 | 5.4000 | 4.8000 | 4.9900 | 4.9900 | 16,420 |
| 21 Mar 2024 | 5.2100 | 5.5000 | 5.1000 | 5.1200 | 5.1200 | 16,360 |
| 20 Mar 2024 | 4.9900 | 5.4000 | 4.6400 | 5.2000 | 5.2000 | 12,820 |
| 19 Mar 2024 | 4.7900 | 5.1900 | 4.6300 | 4.9100 | 4.9100 | 17,500 |
| 18 Mar 2024 | 4.9800 | 4.9800 | 4.5100 | 4.8500 | 4.8500 | 16,270 |
| 15 Mar 2024 | 5.0000 | 5.1900 | 4.8100 | 4.8100 | 4.8100 | 8,160 |
| 14 Mar 2024 | 5.0000 | 5.2700 | 4.9000 | 4.9500 | 4.9500 | 7,590 |
| 13 Mar 2024 | 4.9600 | 5.3000 | 4.8100 | 5.2000 | 5.2000 | 12,080 |
| 12 Mar 2024 | 5.3600 | 5.3900 | 4.8100 | 5.0500 | 5.0500 | 8,450 |
| 11 Mar 2024 | 5.2000 | 5.4100 | 5.2000 | 5.4000 | 5.4000 | 7,340 |
| 08 Mar 2024 | 4.9900 | 5.3000 | 4.9000 | 5.3000 | 5.3000 | 28,480 |
| 07 Mar 2024 | 5.2900 | 5.3400 | 4.5500 | 4.9600 | 4.9600 | 16,420 |
| 06 Mar 2024 | 5.6000 | 5.7000 | 5.1000 | 5.3300 | 5.3300 | 19,940 |
| 05 Mar 2024 | 5.4900 | 5.6500 | 5.3000 | 5.4900 | 5.4900 | 18,080 |
| 04 Mar 2024 | 5.9000 | 5.9000 | 5.3000 | 5.8200 | 5.8200 | 42,820 |
| 01 Mar 2024 | 4.8300 | 5.8400 | 4.7800 | 5.8400 | 5.8400 | 64,010 |
| 29 Feb 2024 | 4.7000 | 4.9900 | 4.6000 | 4.7800 | 4.7800 | 20,640 |
| 28 Feb 2024 | 4.7000 | 4.8000 | 4.5100 | 4.6500 | 4.6500 | 13,820 |
| 27 Feb 2024 | 4.7300 | 4.8500 | 4.7000 | 4.8200 | 4.8200 | 23,130 |
| 26 Feb 2024 | 4.1300 | 4.7500 | 4.1300 | 4.6400 | 4.6400 | 34,860 |
| 23 Feb 2024 | 4.2000 | 4.3700 | 4.1700 | 4.2400 | 4.2400 | 7,730 |
| 22 Feb 2024 | 4.0500 | 4.4000 | 4.0500 | 4.2000 | 4.2000 | 11,530 |
| 21 Feb 2024 | 4.3700 | 4.5000 | 4.1300 | 4.1300 | 4.1300 | 9,400 |
| 20 Feb 2024 | 4.5000 | 4.5500 | 4.2400 | 4.4000 | 4.4000 | 18,700 |
| 16 Feb 2024 | 4.6000 | 4.7800 | 4.3000 | 4.5500 | 4.5500 | 32,530 |
| 15 Feb 2024 | 4.3000 | 4.6000 | 4.1200 | 4.6000 | 4.6000 | 55,850 |
| 14 Feb 2024 | 3.7100 | 4.4000 | 3.7100 | 4.2100 | 4.2100 | 36,210 |
| 13 Feb 2024 | 4.0000 | 4.0000 | 3.8000 | 3.8100 | 3.8100 | 14,900 |
| 12 Feb 2024 | 3.9900 | 4.1600 | 3.9000 | 4.0000 | 4.0000 | 13,110 |
| 09 Feb 2024 | 4.0000 | 4.2000 | 3.5600 | 4.1100 | 4.1100 | 21,670 |
| 08 Feb 2024 | 3.5300 | 4.3000 | 3.5300 | 4.0500 | 4.0500 | 49,360 |
| 07 Feb 2024 | 3.1600 | 3.8200 | 3.0100 | 3.8200 | 3.8200 | 25,450 |
| 06 Feb 2024 | 3.2000 | 3.3000 | 3.0000 | 3.2900 | 3.2900 | 5,170 |
| 05 Feb 2024 | 3.2800 | 3.3300 | 3.1000 | 3.2000 | 3.2000 | 5,910 |
| 02 Feb 2024 | 3.2000 | 3.3900 | 3.1300 | 3.2900 | 3.2900 | 7,660 |
| 01 Feb 2024 | 3.4900 | 3.4900 | 3.2000 | 3.4000 | 3.4000 | 5,810 |
| 31 Jan 2024 | 3.2800 | 3.4000 | 3.2000 | 3.3900 | 3.3900 | 8,710 |
| 30 Jan 2024 | 3.3500 | 3.6000 | 3.3500 | 3.5300 | 3.5300 | 12,570 |
| 29 Jan 2024 | 3.5000 | 3.5900 | 3.3100 | 3.3100 | 3.3100 | 3,980 |
| 26 Jan 2024 | 3.5000 | 3.6000 | 3.3200 | 3.4800 | 3.4800 | 8,200 |
| 25 Jan 2024 | 3.2000 | 3.4000 | 3.1200 | 3.3200 | 3.3200 | 12,310 |
| 24 Jan 2024 | 3.0400 | 3.2700 | 2.9700 | 3.2000 | 3.2000 | 7,900 |
| 23 Jan 2024 | 3.0700 | 3.0700 | 2.8500 | 2.9700 | 2.9700 | 6,810 |
| 22 Jan 2024 | 2.6000 | 3.0600 | 2.6000 | 2.9000 | 2.9000 | 33,710 |
| 19 Jan 2024 | 2.6200 | 2.7100 | 2.4500 | 2.5400 | 2.5400 | 47,760 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.