Italia markets closed

OpGen, Inc. (OPGN)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,5800+0,0100 (+0,39%)
Alla chiusura: 04:00PM EDT
2,5900 +0,01 (+0,39%)
Dopo ore: 07:49PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,53002,61702,52002,58002,58004.900
27 giu 20242,56002,62002,49302,53002,53009.300
26 giu 20242,56002,63202,52002,57002,57006.400
25 giu 20242,52002,56602,46002,56002,56007.000
24 giu 20242,30002,58002,30002,51002,510027.200
21 giu 20242,35002,41002,31002,41002,410013.500
20 giu 20242,50002,50002,35002,41002,410012.300
18 giu 20242,47002,55002,47002,53002,53007.000
17 giu 20242,50002,61002,46002,47002,47005.800
14 giu 20242,45002,52002,34002,50002,50009.400
13 giu 20242,51002,57002,40002,49002,490025.200
12 giu 20242,62002,64202,50002,55002,550011.600
11 giu 20242,53002,72502,53002,58002,580028.500
10 giu 20242,55002,66002,50002,53002,530026.900
07 giu 20242,65002,65002,52202,64002,640012.700
06 giu 20242,67002,76602,63002,70002,700016.200
05 giu 20242,78002,85002,65002,71002,710048.200
04 giu 20242,56003,08002,56002,88002,880075.800
03 giu 20243,06003,20002,54202,54202,542074.600
31 mag 20243,38003,44003,02003,06003,060073.900
30 mag 20243,50003,56003,35203,41003,410011.600
29 mag 20243,40003,65003,26003,53703,537030.300
28 mag 20243,26003,35003,25003,30003,300025.500
24 mag 20243,25003,47503,25003,30003,300053.800
23 mag 20243,36003,47003,23003,27003,270058.600
22 mag 20243,41003,60003,41003,43003,430056.000
21 mag 20243,74003,92003,31003,48003,480061.900
20 mag 20244,41004,73003,77003,86003,860080.800
20 mag 20241:10 Frazionamento azionario
17 mag 20244,88005,30004,60004,60004,600086.430
16 mag 20244,20005,20004,20004,90004,900055.870
15 mag 20244,31004,59004,21004,39004,390025.530
14 mag 20244,50004,59004,20004,42004,420013.740
13 mag 20244,42004,60004,00004,40004,400014.320
10 mag 20244,68004,68004,30004,42004,420017.320
09 mag 20244,78004,92004,51004,70004,70003.910
08 mag 20245,00005,10004,61004,82004,820014.320
07 mag 20244,82005,00004,82004,92004,92008.390
06 mag 20244,87004,90004,70004,81004,810011.020
03 mag 20244,90005,00004,50004,70004,700033.260
02 mag 20244,36004,85004,06004,85004,850040.900
01 mag 20244,30004,40003,90004,09004,090053.360
30 apr 20245,00005,00004,03004,03004,0300114.140
29 apr 20245,00005,39004,94005,35005,350018.680
26 apr 20245,40005,52004,80005,15005,150043.730
25 apr 20245,55005,80005,24005,32005,320019.680
24 apr 20246,01006,01005,55005,63005,630017.550
23 apr 20245,90006,20005,90006,13006,13005.840
22 apr 20246,30006,30005,90005,98005,98009.510
19 apr 20246,20006,30005,90006,30006,30008.390
18 apr 20245,85006,16005,65006,16006,160020.550
17 apr 20246,12006,38005,80006,00006,000015.280
16 apr 20246,38006,54006,12006,44006,440026.290
15 apr 20246,70006,80006,20006,58006,580026.110
12 apr 20246,90007,00006,65006,80006,800022.730
11 apr 20247,10007,47006,70007,10007,100032.790
10 apr 20247,20007,20006,80007,00007,000020.570
09 apr 20247,60007,78007,00007,10007,100062.940
08 apr 20247,49008,40007,20007,80007,8000205.720
05 apr 20246,60007,40006,60007,40007,400065.310
04 apr 20246,67007,37006,00006,61006,6100102.350
03 apr 20246,20006,80005,80006,40006,400049.120
02 apr 20246,00006,65005,58006,21006,2100122.340
01 apr 20246,80006,98005,72005,97005,9700270.240
28 mar 20246,70007,50006,50006,95006,9500161.350
27 mar 20246,40007,40006,20007,18007,1800325.130
26 mar 20249,75009,90006,40007,50007,50007.767.420
25 mar 20245,00005,00004,61004,75004,7500627.250
22 mar 20245,09005,40004,80004,99004,990016.420
21 mar 20245,21005,50005,10005,12005,120016.360
20 mar 20244,99005,40004,64005,20005,200012.820
19 mar 20244,79005,19004,63004,91004,910017.500
18 mar 20244,98004,98004,51004,85004,850016.270
15 mar 20245,00005,19004,81004,81004,81008.160
14 mar 20245,00005,27004,90004,95004,95007.590
13 mar 20244,96005,30004,81005,20005,200012.080
12 mar 20245,36005,39004,81005,05005,05008.450
11 mar 20245,20005,41005,20005,40005,40007.340
08 mar 20244,99005,30004,90005,30005,300028.480
07 mar 20245,29005,34004,55004,96004,960016.420
06 mar 20245,60005,70005,10005,33005,330019.940
05 mar 20245,49005,65005,30005,49005,490018.080
04 mar 20245,90005,90005,30005,82005,820042.820
01 mar 20244,83005,84004,78005,84005,840064.010
29 feb 20244,70004,99004,60004,78004,780020.640
28 feb 20244,70004,80004,51004,65004,650013.820
27 feb 20244,73004,85004,70004,82004,820023.130
26 feb 20244,13004,75004,13004,64004,640034.860
23 feb 20244,20004,37004,17004,24004,24007.730
22 feb 20244,05004,40004,05004,20004,200011.530
21 feb 20244,37004,50004,13004,13004,13009.400
20 feb 20244,50004,55004,24004,40004,400018.700
16 feb 20244,60004,78004,30004,55004,550032.530
15 feb 20244,30004,60004,12004,60004,600055.850
14 feb 20243,71004,40003,71004,21004,210036.210
13 feb 20244,00004,00003,80003,81003,810014.900
12 feb 20243,99004,16003,90004,00004,000013.110
09 feb 20244,00004,20003,56004,11004,110021.670
08 feb 20243,53004,30003,53004,05004,050049.360
07 feb 20243,16003,82003,01003,82003,820025.450
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...