OpGen Inc (650.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 04:55PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
| 26 Jun 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
| 25 Jun 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
| 24 Jun 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
| 21 Jun 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
| 20 Jun 2024 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | - |
| 19 Jun 2024 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | - |
| 18 Jun 2024 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | - |
| 17 Jun 2024 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | - |
| 14 Jun 2024 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | - |
| 13 Jun 2024 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | 2.4370 | - |
| 12 Jun 2024 | 2.4435 | 2.4435 | 2.4435 | 2.4435 | 2.4435 | - |
| 11 Jun 2024 | 2.4435 | 2.4435 | 2.4435 | 2.4435 | 2.4435 | - |
| 10 Jun 2024 | 2.4435 | 2.4435 | 2.4435 | 2.4435 | 2.4435 | - |
| 07 Jun 2024 | 2.6870 | 2.6870 | 2.4435 | 2.4435 | 2.4435 | 50 |
| 06 Jun 2024 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | - |
| 05 Jun 2024 | 2.6650 | 2.8445 | 2.6650 | 2.8445 | 2.8445 | 20 |
| 04 Jun 2024 | 2.7915 | 2.7915 | 2.6650 | 2.6650 | 2.6650 | 50 |
| 03 Jun 2024 | 2.8405 | 2.8940 | 2.8405 | 2.8940 | 2.8940 | 50 |
| 31 May 2024 | 3.2670 | 3.2670 | 2.8405 | 2.8405 | 2.8405 | 50 |
| 30 May 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
| 29 May 2024 | 2.9550 | 3.2670 | 2.9130 | 3.2670 | 3.2670 | 71 |
| 28 May 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | - |
| 27 May 2024 | 2.9555 | 2.9555 | 2.9550 | 2.9550 | 2.9550 | 3 |
| 24 May 2024 | 2.9660 | 2.9660 | 2.9160 | 2.9160 | 2.9160 | 70 |
| 23 May 2024 | 3.1195 | 3.1195 | 2.9415 | 2.9415 | 2.9415 | 26 |
| 22 May 2024 | 3.2380 | 3.2380 | 3.0280 | 3.0280 | 3.0280 | 16 |
| 21 May 2024 | 3.5485 | 3.5485 | 3.4705 | 3.4990 | 3.4990 | 37 |
| 20 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 20 May 2024 | 1:10 Stock split | |||||
| 17 May 2024 | 4.2800 | 4.5000 | 4.2800 | 4.5000 | 4.5000 | 110 |
| 16 May 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 15 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 14 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 13 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 10 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 09 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 08 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 07 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 06 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 03 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 02 May 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 42 |
| 30 Apr 2024 | 5.1000 | 5.1000 | 4.2400 | 4.2400 | 4.2400 | 75 |
| 29 Apr 2024 | 4.7200 | 5.1000 | 4.7200 | 5.1000 | 5.1000 | 28 |
| 26 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 25 Apr 2024 | 5.6500 | 5.6500 | 4.7200 | 4.7200 | 4.7200 | 500 |
| 24 Apr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 23 Apr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 22 Apr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 19 Apr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 18 Apr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 17 Apr 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| 16 Apr 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| 15 Apr 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| 12 Apr 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| 11 Apr 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| 10 Apr 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| 09 Apr 2024 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | - |
| 08 Apr 2024 | 7.0000 | 7.6500 | 7.0000 | 7.6500 | 7.6500 | 75 |
| 05 Apr 2024 | 6.1000 | 6.7500 | 6.1000 | 6.7000 | 6.7000 | 220 |
| 04 Apr 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| 03 Apr 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| 02 Apr 2024 | 6.5500 | 6.5500 | 5.6500 | 6.2500 | 6.2500 | 114 |
| 28 Mar 2024 | 6.5000 | 6.5500 | 6.4000 | 6.5500 | 6.5500 | 68 |
| 27 Mar 2024 | 6.8000 | 6.8000 | 5.5500 | 6.5000 | 6.5000 | 385 |
| 26 Mar 2024 | 5.7500 | 7.9500 | 5.6000 | 6.9500 | 6.9500 | 1,080 |
| 25 Mar 2024 | 4.6400 | 5.7000 | 4.6400 | 5.7000 | 5.7000 | 34 |
| 22 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 21 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 20 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 19 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 18 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 15 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 14 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 13 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 12 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 11 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 08 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 07 Mar 2024 | 5.1000 | 5.1000 | 4.6400 | 4.6400 | 4.6400 | 1 |
| 06 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 05 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 04 Mar 2024 | 5.3500 | 5.3500 | 5.0000 | 5.0000 | 5.0000 | 60 |
| 01 Mar 2024 | 4.5400 | 5.3500 | 4.5400 | 5.3500 | 5.3500 | 40 |
| 29 Feb 2024 | 4.5600 | 4.5600 | 4.5400 | 4.5400 | 4.5400 | 20 |
| 28 Feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 27 Feb 2024 | 4.0000 | 4.5600 | 4.0000 | 4.5600 | 4.5600 | 10 |
| 26 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 23 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 22 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 21 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 20 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 19 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 16 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 15 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 14 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 13 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 12 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 09 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 08 Feb 2024 | 3.2400 | 3.7200 | 3.2400 | 3.7200 | 3.7200 | 50 |
| 07 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.