STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Apple beats Q2 estimates with iPhone sales declining 10%

OpGen, Inc. (OPGN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.4850

+0.0760

(+18.58%)

At close: 04:00PM EDT

0.4800

-0.01

(-1.03%)

After hours:

04:28PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.4357	0.4850	0.4060	0.4850	0.4850	373,057
May 01, 2024	0.4300	0.4400	0.3900	0.4090	0.4090	533,600
Apr 30, 2024	0.5000	0.5000	0.4030	0.4030	0.4030	1,141,400
Apr 29, 2024	0.5000	0.5390	0.4940	0.5350	0.5350	186,800
Apr 26, 2024	0.5400	0.5520	0.4800	0.5150	0.5150	437,300
Apr 25, 2024	0.5550	0.5800	0.5240	0.5320	0.5320	196,800
Apr 24, 2024	0.6010	0.6010	0.5550	0.5630	0.5630	175,500
Apr 23, 2024	0.5900	0.6200	0.5900	0.6130	0.6130	58,400
Apr 22, 2024	0.6300	0.6300	0.5900	0.5980	0.5980	95,100
Apr 19, 2024	0.6200	0.6300	0.5900	0.6300	0.6300	80,000
Apr 18, 2024	0.5850	0.6160	0.5650	0.6160	0.6160	205,500
Apr 17, 2024	0.6120	0.6380	0.5800	0.6000	0.6000	152,800
Apr 16, 2024	0.6380	0.6540	0.6120	0.6440	0.6440	262,900
Apr 15, 2024	0.6700	0.6800	0.6200	0.6580	0.6580	261,100
Apr 12, 2024	0.6900	0.7000	0.6650	0.6800	0.6800	211,800
Apr 11, 2024	0.7100	0.7470	0.6700	0.7100	0.7100	327,900
Apr 10, 2024	0.7200	0.7200	0.6800	0.7000	0.7000	205,700
Apr 09, 2024	0.7600	0.7780	0.7000	0.7100	0.7100	629,400
Apr 08, 2024	0.7490	0.8400	0.7200	0.7800	0.7800	2,057,200
Apr 05, 2024	0.6600	0.7400	0.6600	0.7400	0.7400	650,800
Apr 04, 2024	0.6670	0.7370	0.6000	0.6610	0.6610	1,023,500
Apr 03, 2024	0.6200	0.6800	0.5800	0.6400	0.6400	491,200
Apr 02, 2024	0.6000	0.6650	0.5580	0.6210	0.6210	1,223,400
Apr 01, 2024	0.6800	0.6980	0.5720	0.5970	0.5970	2,702,400
Mar 28, 2024	0.6700	0.7500	0.6500	0.6950	0.6950	1,613,500
Mar 27, 2024	0.6400	0.7400	0.6200	0.7180	0.7180	3,251,300
Mar 26, 2024	0.9750	0.9900	0.6400	0.7500	0.7500	77,674,200
Mar 25, 2024	0.5000	0.5000	0.4610	0.4750	0.4750	6,272,500
Mar 22, 2024	0.5090	0.5400	0.4800	0.4990	0.4990	162,700
Mar 21, 2024	0.5210	0.5500	0.5100	0.5120	0.5120	163,600
Mar 20, 2024	0.4990	0.5400	0.4640	0.5200	0.5200	128,200
Mar 19, 2024	0.4790	0.5190	0.4630	0.4910	0.4910	175,000
Mar 18, 2024	0.4980	0.4980	0.4510	0.4850	0.4850	162,700
Mar 15, 2024	0.5000	0.5190	0.4810	0.4810	0.4810	80,000
Mar 14, 2024	0.5000	0.5270	0.4900	0.4950	0.4950	75,900
Mar 13, 2024	0.4960	0.5300	0.4810	0.5200	0.5200	120,800
Mar 12, 2024	0.5360	0.5390	0.4810	0.5050	0.5050	84,500
Mar 11, 2024	0.5200	0.5410	0.5200	0.5400	0.5400	73,400
Mar 08, 2024	0.4990	0.5300	0.4900	0.5300	0.5300	284,200
Mar 07, 2024	0.5290	0.5340	0.4550	0.4960	0.4960	164,200
Mar 06, 2024	0.5600	0.5700	0.5100	0.5330	0.5330	199,400
Mar 05, 2024	0.5490	0.5650	0.5300	0.5490	0.5490	180,800
Mar 04, 2024	0.5900	0.5900	0.5300	0.5820	0.5820	428,200
Mar 01, 2024	0.4830	0.5840	0.4780	0.5840	0.5840	636,500
Feb 29, 2024	0.4700	0.4990	0.4600	0.4780	0.4780	206,400
Feb 28, 2024	0.4700	0.4800	0.4510	0.4650	0.4650	138,200
Feb 27, 2024	0.4730	0.4850	0.4700	0.4820	0.4820	231,300
Feb 26, 2024	0.4130	0.4750	0.4130	0.4640	0.4640	348,600
Feb 23, 2024	0.4200	0.4370	0.4170	0.4240	0.4240	77,300
Feb 22, 2024	0.4050	0.4400	0.4050	0.4200	0.4200	115,300
Feb 21, 2024	0.4370	0.4500	0.4130	0.4130	0.4130	94,000
Feb 20, 2024	0.4500	0.4550	0.4240	0.4400	0.4400	187,000
Feb 16, 2024	0.4600	0.4780	0.4300	0.4550	0.4550	314,900
Feb 15, 2024	0.4300	0.4600	0.4120	0.4600	0.4600	558,500
Feb 14, 2024	0.3710	0.4400	0.3710	0.4210	0.4210	362,100
Feb 13, 2024	0.4000	0.4000	0.3800	0.3810	0.3810	149,000
Feb 12, 2024	0.3990	0.4160	0.3900	0.4000	0.4000	131,100
Feb 09, 2024	0.4000	0.4200	0.3560	0.4110	0.4110	216,700
Feb 08, 2024	0.3530	0.4300	0.3530	0.4050	0.4050	493,600
Feb 07, 2024	0.3160	0.3820	0.3010	0.3820	0.3820	254,500
Feb 06, 2024	0.3200	0.3300	0.3000	0.3290	0.3290	51,700
Feb 05, 2024	0.3280	0.3330	0.3100	0.3200	0.3200	59,100
Feb 02, 2024	0.3200	0.3390	0.3130	0.3290	0.3290	76,600
Feb 01, 2024	0.3490	0.3490	0.3200	0.3400	0.3400	58,100
Jan 31, 2024	0.3280	0.3400	0.3200	0.3390	0.3390	87,100
Jan 30, 2024	0.3350	0.3600	0.3350	0.3530	0.3530	125,700
Jan 29, 2024	0.3500	0.3590	0.3310	0.3310	0.3310	39,800
Jan 26, 2024	0.3500	0.3600	0.3320	0.3480	0.3480	82,000
Jan 25, 2024	0.3200	0.3400	0.3120	0.3320	0.3320	123,100
Jan 24, 2024	0.3040	0.3270	0.2970	0.3200	0.3200	79,000
Jan 23, 2024	0.3070	0.3070	0.2850	0.2970	0.2970	68,100
Jan 22, 2024	0.2600	0.3060	0.2600	0.2900	0.2900	337,100
Jan 19, 2024	0.2620	0.2710	0.2450	0.2540	0.2540	434,500
Jan 18, 2024	0.3580	0.3660	0.2400	0.2610	0.2610	1,390,400
Jan 17, 2024	0.3600	0.3800	0.3310	0.3500	0.3500	219,000
Jan 16, 2024	0.3990	0.4000	0.3880	0.3930	0.3930	94,700
Jan 12, 2024	0.4100	0.4190	0.3900	0.4050	0.4050	47,300
Jan 11, 2024	0.4200	0.4200	0.4000	0.4050	0.4050	105,500
Jan 10, 2024	0.4200	0.4400	0.4110	0.4200	0.4200	89,300
Jan 09, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	38,000
Jan 08, 2024	0.4200	0.4290	0.4100	0.4130	0.4130	84,900
Jan 05, 2024	0.4100	0.4300	0.4100	0.4280	0.4280	68,300
Jan 04, 2024	0.4100	0.4260	0.4000	0.4200	0.4200	79,400
Jan 03, 2024	0.4270	0.4270	0.3790	0.4150	0.4150	148,600
Jan 02, 2024	0.4400	0.4400	0.4200	0.4270	0.4270	90,900
Dec 29, 2023	0.4440	0.4440	0.4150	0.4200	0.4200	132,700
Dec 28, 2023	0.4250	0.4500	0.4250	0.4400	0.4400	109,300
Dec 27, 2023	0.4300	0.4500	0.4220	0.4420	0.4420	145,500
Dec 26, 2023	0.4380	0.4500	0.4150	0.4400	0.4400	191,100
Dec 22, 2023	0.4090	0.4400	0.4090	0.4300	0.4300	191,300
Dec 21, 2023	0.4200	0.4200	0.4000	0.4200	0.4200	115,600
Dec 20, 2023	0.3700	0.4320	0.3640	0.4220	0.4220	649,400
Dec 19, 2023	0.3750	0.3800	0.3700	0.3780	0.3780	118,000
Dec 18, 2023	0.3940	0.3940	0.3600	0.3800	0.3800	266,800
Dec 15, 2023	0.4000	0.4000	0.3700	0.3700	0.3700	300,800
Dec 14, 2023	0.3750	0.4050	0.3750	0.3860	0.3860	98,700
Dec 13, 2023	0.3910	0.4050	0.3700	0.3730	0.3730	154,800
Dec 12, 2023	0.4060	0.4100	0.3750	0.3920	0.3920	149,800
Dec 11, 2023	0.4100	0.4300	0.4050	0.4100	0.4100	131,700
Dec 08, 2023	0.4140	0.4200	0.3950	0.4000	0.4000	174,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0034(+0.47%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,482.06+2,052.39(+2.62%)

STOCKS SURGE AS FED RATE-HIKE FEARS FADE

OpGen, Inc. (OPGN)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0034(+0.47%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,482.06
+2,052.39(+2.62%)