U.S. markets closed

OpGen, Inc. (OPGN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.4600-0.0301 (-6.14%)
Al cierre: 04:00PM EDT
0.4952 +0.04 (+7.65%)
Fuera de horario: 07:49PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.48800.53000.46000.46000.4600856,400
16 may 20240.42000.52000.42000.49000.4900558,700
15 may 20240.43100.45900.42100.43900.4390255,300
14 may 20240.45000.45900.42000.44200.4420137,400
13 may 20240.44200.46000.40000.44000.4400143,200
10 may 20240.46800.46800.43000.44200.4420173,200
09 may 20240.47800.49200.45100.47000.470039,100
08 may 20240.50000.51000.46100.48200.4820143,200
07 may 20240.48200.50000.48200.49200.492083,900
06 may 20240.48700.49000.47000.48100.4810110,200
03 may 20240.49000.50000.45000.47000.4700332,600
02 may 20240.43600.48500.40600.48500.4850409,000
01 may 20240.43000.44000.39000.40900.4090533,600
30 abr 20240.50000.50000.40300.40300.40301,141,400
29 abr 20240.50000.53900.49400.53500.5350186,800
26 abr 20240.54000.55200.48000.51500.5150437,300
25 abr 20240.55500.58000.52400.53200.5320196,800
24 abr 20240.60100.60100.55500.56300.5630175,500
23 abr 20240.59000.62000.59000.61300.613058,400
22 abr 20240.63000.63000.59000.59800.598095,100
19 abr 20240.62000.63000.59000.63000.630080,000
18 abr 20240.58500.61600.56500.61600.6160205,500
17 abr 20240.61200.63800.58000.60000.6000152,800
16 abr 20240.63800.65400.61200.64400.6440262,900
15 abr 20240.67000.68000.62000.65800.6580261,100
12 abr 20240.69000.70000.66500.68000.6800211,800
11 abr 20240.71000.74700.67000.71000.7100327,900
10 abr 20240.72000.72000.68000.70000.7000205,700
09 abr 20240.76000.77800.70000.71000.7100629,400
08 abr 20240.74900.84000.72000.78000.78002,057,200
05 abr 20240.66000.74000.66000.74000.7400650,800
04 abr 20240.66700.73700.60000.66100.66101,023,500
03 abr 20240.62000.68000.58000.64000.6400491,200
02 abr 20240.60000.66500.55800.62100.62101,223,400
01 abr 20240.68000.69800.57200.59700.59702,702,400
28 mar 20240.67000.75000.65000.69500.69501,613,500
27 mar 20240.64000.74000.62000.71800.71803,251,300
26 mar 20240.97500.99000.64000.75000.750077,674,200
25 mar 20240.50000.50000.46100.47500.47506,272,500
22 mar 20240.50900.54000.48000.49900.4990162,700
21 mar 20240.52100.55000.51000.51200.5120163,600
20 mar 20240.49900.54000.46400.52000.5200128,200
19 mar 20240.47900.51900.46300.49100.4910175,000
18 mar 20240.49800.49800.45100.48500.4850162,700
15 mar 20240.50000.51900.48100.48100.481080,000
14 mar 20240.50000.52700.49000.49500.495075,900
13 mar 20240.49600.53000.48100.52000.5200120,800
12 mar 20240.53600.53900.48100.50500.505084,500
11 mar 20240.52000.54100.52000.54000.540073,400
08 mar 20240.49900.53000.49000.53000.5300284,200
07 mar 20240.52900.53400.45500.49600.4960164,200
06 mar 20240.56000.57000.51000.53300.5330199,400
05 mar 20240.54900.56500.53000.54900.5490180,800
04 mar 20240.59000.59000.53000.58200.5820428,200
01 mar 20240.48300.58400.47800.58400.5840636,500
29 feb 20240.47000.49900.46000.47800.4780206,400
28 feb 20240.47000.48000.45100.46500.4650138,200
27 feb 20240.47300.48500.47000.48200.4820231,300
26 feb 20240.41300.47500.41300.46400.4640348,600
23 feb 20240.42000.43700.41700.42400.424077,300
22 feb 20240.40500.44000.40500.42000.4200115,300
21 feb 20240.43700.45000.41300.41300.413094,000
20 feb 20240.45000.45500.42400.44000.4400187,000
16 feb 20240.46000.47800.43000.45500.4550314,900
15 feb 20240.43000.46000.41200.46000.4600558,500
14 feb 20240.37100.44000.37100.42100.4210362,100
13 feb 20240.40000.40000.38000.38100.3810149,000
12 feb 20240.39900.41600.39000.40000.4000131,100
09 feb 20240.40000.42000.35600.41100.4110216,700
08 feb 20240.35300.43000.35300.40500.4050493,600
07 feb 20240.31600.38200.30100.38200.3820254,500
06 feb 20240.32000.33000.30000.32900.329051,700
05 feb 20240.32800.33300.31000.32000.320059,100
02 feb 20240.32000.33900.31300.32900.329076,600
01 feb 20240.34900.34900.32000.34000.340058,100
31 ene 20240.32800.34000.32000.33900.339087,100
30 ene 20240.33500.36000.33500.35300.3530125,700
29 ene 20240.35000.35900.33100.33100.331039,800
26 ene 20240.35000.36000.33200.34800.348082,000
25 ene 20240.32000.34000.31200.33200.3320123,100
24 ene 20240.30400.32700.29700.32000.320079,000
23 ene 20240.30700.30700.28500.29700.297068,100
22 ene 20240.26000.30600.26000.29000.2900337,100
19 ene 20240.26200.27100.24500.25400.2540434,500
18 ene 20240.35800.36600.24000.26100.26101,390,400
17 ene 20240.36000.38000.33100.35000.3500219,000
16 ene 20240.39900.40000.38800.39300.393094,700
12 ene 20240.41000.41900.39000.40500.405047,300
11 ene 20240.42000.42000.40000.40500.4050105,500
10 ene 20240.42000.44000.41100.42000.420089,300
09 ene 20240.41000.43000.41000.43000.430038,000
08 ene 20240.42000.42900.41000.41300.413084,900
05 ene 20240.41000.43000.41000.42800.428068,300
04 ene 20240.41000.42600.40000.42000.420079,400
03 ene 20240.42700.42700.37900.41500.4150148,600
02 ene 20240.44000.44000.42000.42700.427090,900
29 dic 20230.44400.44400.41500.42000.4200132,700
28 dic 20230.42500.45000.42500.44000.4400109,300
27 dic 20230.43000.45000.42200.44200.4420145,500
26 dic 20230.43800.45000.41500.44000.4400191,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...