Recent Quotes (30 days)

You have no recent quotes
chg | %

OpGen Inc historical prices

   Watch this stock

Historical chart

    3.70 
    2.76 
    1.83 
 Jan 19, 2016 Jan 13, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 13, 2017 1.36 1.38 1.23 1.36 954,347
Jan 12, 2017 1.69 1.85 1.36 1.41 4,099,313
Jan 11, 2017 1.30 1.67 1.27 1.50 8,358,067
Jan 10, 2017 1.19 1.29 1.15 1.27 843,900
Jan 9, 2017 1.17 1.20 1.15 1.19 179,323
Jan 6, 2017 1.19 1.22 1.15 1.17 149,580
Jan 5, 2017 1.24 1.24 1.17 1.18 201,425
Jan 4, 2017 1.19 1.25 1.17 1.20 481,363
Jan 3, 2017 1.16 1.20 1.10 1.20 442,744
Dec 30, 2016 1.20 1.20 1.10 1.15 279,506
Dec 29, 2016 1.20 1.20 1.13 1.15 519,258
Dec 28, 2016 1.21 1.21 1.12 1.14 508,581
Dec 27, 2016 1.18 1.20 1.15 1.15 426,275
Dec 23, 2016 1.19 1.21 1.13 1.19 524,148
Dec 22, 2016 1.11 1.15 1.07 1.12 825,047
Dec 21, 2016 1.25 1.44 1.11 1.11 4,598,648
Dec 20, 2016 1.04 1.17 1.04 1.13 1,180,690
Dec 19, 2016 1.11 1.20 1.05 1.06 1,622,078
Dec 16, 2016 1.00 1.33 0.99 1.14 8,735,418
Dec 15, 2016 1.05 1.05 0.98 1.00 1,174,381
Dec 14, 2016 1.20 1.23 1.01 1.05 3,098,548
Dec 13, 2016 1.20 3.10 1.10 1.19 29,092,145
Dec 12, 2016 1.12 1.19 1.04 1.09 681,791
Dec 9, 2016 1.10 1.19 1.10 1.13 59,774
Dec 8, 2016 1.10 1.14 1.10 1.10 58,396
Dec 7, 2016 1.17 1.17 1.08 1.09 71,280
Dec 6, 2016 1.14 1.18 1.07 1.16 55,698
Dec 5, 2016 1.11 1.21 1.10 1.17 55,462
Dec 2, 2016 1.11 1.15 1.03 1.12 51,950
Dec 1, 2016 1.16 1.19 1.12 1.12 38,448