Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,015.50
-423.67(-0.67%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

OpGen, Inc. (OPGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.5149

-0.0171

(-3.21%)

At close: 04:00PM EDT

0.5150

+0.00

(+0.02%)

After hours:

07:35PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.5400	0.5520	0.4800	0.5150	0.5150	436,900
25 Apr 2024	0.5550	0.5800	0.5240	0.5320	0.5320	196,800
24 Apr 2024	0.6010	0.6010	0.5550	0.5630	0.5630	175,500
23 Apr 2024	0.5900	0.6200	0.5900	0.6130	0.6130	58,400
22 Apr 2024	0.6300	0.6300	0.5900	0.5980	0.5980	95,100
19 Apr 2024	0.6200	0.6300	0.5900	0.6300	0.6300	80,000
18 Apr 2024	0.5850	0.6160	0.5650	0.6160	0.6160	205,500
17 Apr 2024	0.6120	0.6380	0.5800	0.6000	0.6000	152,800
16 Apr 2024	0.6380	0.6540	0.6120	0.6440	0.6440	262,900
15 Apr 2024	0.6700	0.6800	0.6200	0.6580	0.6580	261,100
12 Apr 2024	0.6900	0.7000	0.6650	0.6800	0.6800	211,800
11 Apr 2024	0.7100	0.7470	0.6700	0.7100	0.7100	327,900
10 Apr 2024	0.7200	0.7200	0.6800	0.7000	0.7000	205,700
09 Apr 2024	0.7600	0.7780	0.7000	0.7100	0.7100	629,400
08 Apr 2024	0.7490	0.8400	0.7200	0.7800	0.7800	2,057,200
05 Apr 2024	0.6600	0.7400	0.6600	0.7400	0.7400	650,800
04 Apr 2024	0.6670	0.7370	0.6000	0.6610	0.6610	1,023,500
03 Apr 2024	0.6200	0.6800	0.5800	0.6400	0.6400	491,200
02 Apr 2024	0.6000	0.6650	0.5580	0.6210	0.6210	1,223,400
01 Apr 2024	0.6800	0.6980	0.5720	0.5970	0.5970	2,702,400
28 Mar 2024	0.6700	0.7500	0.6500	0.6950	0.6950	1,613,500
27 Mar 2024	0.6400	0.7400	0.6200	0.7180	0.7180	3,251,300
26 Mar 2024	0.9750	0.9900	0.6400	0.7500	0.7500	77,674,200
25 Mar 2024	0.5000	0.5000	0.4610	0.4750	0.4750	6,272,500
22 Mar 2024	0.5090	0.5400	0.4800	0.4990	0.4990	162,700
21 Mar 2024	0.5210	0.5500	0.5100	0.5120	0.5120	163,600
20 Mar 2024	0.4990	0.5400	0.4640	0.5200	0.5200	128,200
19 Mar 2024	0.4790	0.5190	0.4630	0.4910	0.4910	175,000
18 Mar 2024	0.4980	0.4980	0.4510	0.4850	0.4850	162,700
15 Mar 2024	0.5000	0.5190	0.4810	0.4810	0.4810	80,000
14 Mar 2024	0.5000	0.5270	0.4900	0.4950	0.4950	75,900
13 Mar 2024	0.4960	0.5300	0.4810	0.5200	0.5200	120,800
12 Mar 2024	0.5360	0.5390	0.4810	0.5050	0.5050	84,500
11 Mar 2024	0.5200	0.5410	0.5200	0.5400	0.5400	73,400
08 Mar 2024	0.4990	0.5300	0.4900	0.5300	0.5300	284,200
07 Mar 2024	0.5290	0.5340	0.4550	0.4960	0.4960	164,200
06 Mar 2024	0.5600	0.5700	0.5100	0.5330	0.5330	199,400
05 Mar 2024	0.5490	0.5650	0.5300	0.5490	0.5490	180,800
04 Mar 2024	0.5900	0.5900	0.5300	0.5820	0.5820	428,200
01 Mar 2024	0.4830	0.5840	0.4780	0.5840	0.5840	636,500
29 Feb 2024	0.4700	0.4990	0.4600	0.4780	0.4780	206,400
28 Feb 2024	0.4700	0.4800	0.4510	0.4650	0.4650	138,200
27 Feb 2024	0.4730	0.4850	0.4700	0.4820	0.4820	231,300
26 Feb 2024	0.4130	0.4750	0.4130	0.4640	0.4640	348,600
23 Feb 2024	0.4200	0.4370	0.4170	0.4240	0.4240	77,300
22 Feb 2024	0.4050	0.4400	0.4050	0.4200	0.4200	115,300
21 Feb 2024	0.4370	0.4500	0.4130	0.4130	0.4130	94,000
20 Feb 2024	0.4500	0.4550	0.4240	0.4400	0.4400	187,000
16 Feb 2024	0.4600	0.4780	0.4300	0.4550	0.4550	314,900
15 Feb 2024	0.4300	0.4600	0.4120	0.4600	0.4600	558,500
14 Feb 2024	0.3710	0.4400	0.3710	0.4210	0.4210	362,100
13 Feb 2024	0.4000	0.4000	0.3800	0.3810	0.3810	149,000
12 Feb 2024	0.3990	0.4160	0.3900	0.4000	0.4000	131,100
09 Feb 2024	0.4000	0.4200	0.3560	0.4110	0.4110	216,700
08 Feb 2024	0.3530	0.4300	0.3530	0.4050	0.4050	493,600
07 Feb 2024	0.3160	0.3820	0.3010	0.3820	0.3820	254,500
06 Feb 2024	0.3200	0.3300	0.3000	0.3290	0.3290	51,700
05 Feb 2024	0.3280	0.3330	0.3100	0.3200	0.3200	59,100
02 Feb 2024	0.3200	0.3390	0.3130	0.3290	0.3290	76,600
01 Feb 2024	0.3490	0.3490	0.3200	0.3400	0.3400	58,100
31 Jan 2024	0.3280	0.3400	0.3200	0.3390	0.3390	87,100
30 Jan 2024	0.3350	0.3600	0.3350	0.3530	0.3530	125,700
29 Jan 2024	0.3500	0.3590	0.3310	0.3310	0.3310	39,800
26 Jan 2024	0.3500	0.3600	0.3320	0.3480	0.3480	82,000
25 Jan 2024	0.3200	0.3400	0.3120	0.3320	0.3320	123,100
24 Jan 2024	0.3040	0.3270	0.2970	0.3200	0.3200	79,000
23 Jan 2024	0.3070	0.3070	0.2850	0.2970	0.2970	68,100
22 Jan 2024	0.2600	0.3060	0.2600	0.2900	0.2900	337,100
19 Jan 2024	0.2620	0.2710	0.2450	0.2540	0.2540	434,500
18 Jan 2024	0.3580	0.3660	0.2400	0.2610	0.2610	1,390,400
17 Jan 2024	0.3600	0.3800	0.3310	0.3500	0.3500	219,000
16 Jan 2024	0.3990	0.4000	0.3880	0.3930	0.3930	94,700
12 Jan 2024	0.4100	0.4190	0.3900	0.4050	0.4050	47,300
11 Jan 2024	0.4200	0.4200	0.4000	0.4050	0.4050	105,500
10 Jan 2024	0.4200	0.4400	0.4110	0.4200	0.4200	89,300
09 Jan 2024	0.4100	0.4300	0.4100	0.4300	0.4300	38,000
08 Jan 2024	0.4200	0.4290	0.4100	0.4130	0.4130	84,900
05 Jan 2024	0.4100	0.4300	0.4100	0.4280	0.4280	68,300
04 Jan 2024	0.4100	0.4260	0.4000	0.4200	0.4200	79,400
03 Jan 2024	0.4270	0.4270	0.3790	0.4150	0.4150	148,600
02 Jan 2024	0.4400	0.4400	0.4200	0.4270	0.4270	90,900
29 Dec 2023	0.4440	0.4440	0.4150	0.4200	0.4200	132,700
28 Dec 2023	0.4250	0.4500	0.4250	0.4400	0.4400	109,300
27 Dec 2023	0.4300	0.4500	0.4220	0.4420	0.4420	145,500
26 Dec 2023	0.4380	0.4500	0.4150	0.4400	0.4400	191,100
22 Dec 2023	0.4090	0.4400	0.4090	0.4300	0.4300	191,300
21 Dec 2023	0.4200	0.4200	0.4000	0.4200	0.4200	115,600
20 Dec 2023	0.3700	0.4320	0.3640	0.4220	0.4220	649,400
19 Dec 2023	0.3750	0.3800	0.3700	0.3780	0.3780	118,000
18 Dec 2023	0.3940	0.3940	0.3600	0.3800	0.3800	266,800
15 Dec 2023	0.4000	0.4000	0.3700	0.3700	0.3700	300,800
14 Dec 2023	0.3750	0.4050	0.3750	0.3860	0.3860	98,700
13 Dec 2023	0.3910	0.4050	0.3700	0.3730	0.3730	154,800
12 Dec 2023	0.4060	0.4100	0.3750	0.3920	0.3920	149,800
11 Dec 2023	0.4100	0.4300	0.4050	0.4100	0.4100	131,700
08 Dec 2023	0.4140	0.4200	0.3950	0.4000	0.4000	174,400
07 Dec 2023	0.4300	0.4300	0.4030	0.4120	0.4120	113,000
06 Dec 2023	0.4220	0.4340	0.4110	0.4300	0.4300	87,000
05 Dec 2023	0.4300	0.4400	0.4150	0.4300	0.4300	110,200
04 Dec 2023	0.4000	0.4600	0.3950	0.4380	0.4380	409,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,015.50-423.67(-0.67%)

CMC Crypto 2001,304.48-92.06(-6.59%)

OpGen, Inc. (OPGN)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,015.50
-423.67(-0.67%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)