OpGen Inc NASDAQ:OPGN Historical Prices

Below are the 1940 trading days of historical prices for OPGN.

#	Exchange	Symbol	Date	Open	High	Low	Close
1940	NASDAQ	OPGN	Tue, Jan 17, 2023	2.61	2.72	2.37	2.52
1939	NASDAQ	OPGN	Fri, Jan 13, 2023	2.38	2.73	2.38	2.60
1938	NASDAQ	OPGN	Thu, Jan 12, 2023	2.26	2.49	2.22	2.34
1937	NASDAQ	OPGN	Wed, Jan 11, 2023	2.40	2.45	2.22	2.31
1936	NASDAQ	OPGN	Tue, Jan 10, 2023	2.34	2.59	2.32	2.41
1935	NASDAQ	OPGN	Mon, Jan 9, 2023	2.39	2.57	2.28	2.32
1934	NASDAQ	OPGN	Fri, Jan 6, 2023	2.70	2.81	2.50	2.65
1933	NASDAQ	OPGN	Thu, Jan 5, 2023	3.02	3.13	2.64	2.80
1932	NASDAQ	OPGN	Wed, Jan 4, 2023	3.39	3.80	3.30	3.46
1931	NASDAQ	OPGN	Tue, Jan 3, 2023	2.80	3.40	2.80	3.38
1930	NASDAQ	OPGN	Fri, Dec 30, 2022	3.00	3.00	2.64	2.82
1929	NASDAQ	OPGN	Thu, Dec 29, 2022	2.54	3.20	2.49	3.00
1928	NASDAQ	OPGN	Wed, Dec 28, 2022	2.40	2.54	2.22	2.54
1927	NASDAQ	OPGN	Tue, Dec 27, 2022	2.58	2.58	2.40	2.40
1926	NASDAQ	OPGN	Fri, Dec 23, 2022	2.49	2.60	2.40	2.60
1925	NASDAQ	OPGN	Thu, Dec 22, 2022	2.60	2.67	2.40	2.57
1924	NASDAQ	OPGN	Wed, Dec 21, 2022	2.59	2.79	2.42	2.62
1923	NASDAQ	OPGN	Tue, Dec 20, 2022	2.80	3.00	2.59	2.59
1922	NASDAQ	OPGN	Mon, Dec 19, 2022	2.82	2.98	2.62	2.62
1921	NASDAQ	OPGN	Fri, Dec 16, 2022	3.22	3.30	2.62	2.62
1920	NASDAQ	OPGN	Thu, Dec 15, 2022	3.30	3.55	2.78	3.18
1919	NASDAQ	OPGN	Wed, Dec 14, 2022	3.70	3.80	3.20	3.30
1918	NASDAQ	OPGN	Tue, Dec 13, 2022	4.91	9.05	4.60	4.62
1917	NASDAQ	OPGN	Mon, Dec 12, 2022	2.42	2.60	2.34	2.50
1916	NASDAQ	OPGN	Fri, Dec 9, 2022	2.50	2.74	2.32	2.40
1915	NASDAQ	OPGN	Thu, Dec 8, 2022	2.60	2.72	2.39	2.40
1914	NASDAQ	OPGN	Wed, Dec 7, 2022	2.68	2.72	2.60	2.60
1913	NASDAQ	OPGN	Tue, Dec 6, 2022	3.00	3.03	2.60	2.70
1912	NASDAQ	OPGN	Mon, Dec 5, 2022	3.20	3.20	2.84	2.89
1911	NASDAQ	OPGN	Fri, Dec 2, 2022	3.66	3.66	2.85	3.00
1910	NASDAQ	OPGN	Thu, Dec 1, 2022	3.96	3.96	3.44	3.49
1909	NASDAQ	OPGN	Wed, Nov 30, 2022	3.42	4.00	3.42	3.96
1908	NASDAQ	OPGN	Tue, Nov 29, 2022	3.82	3.82	3.42	3.43
1907	NASDAQ	OPGN	Mon, Nov 28, 2022	3.65	3.82	3.40	3.41
1906	NASDAQ	OPGN	Fri, Nov 25, 2022	4.00	4.00	3.60	3.60
1905	NASDAQ	OPGN	Wed, Nov 23, 2022	4.22	4.25	3.60	3.97
1904	NASDAQ	OPGN	Tue, Nov 22, 2022	4.10	4.40	3.81	3.86
1903	NASDAQ	OPGN	Mon, Nov 21, 2022	4.40	4.40	4.10	4.27
1902	NASDAQ	OPGN	Fri, Nov 18, 2022	4.40	4.40	4.20	4.38
1901	NASDAQ	OPGN	Thu, Nov 17, 2022	4.20	4.54	4.11	4.29
1900	NASDAQ	OPGN	Wed, Nov 16, 2022	4.14	4.60	4.07	4.35
1899	NASDAQ	OPGN	Tue, Nov 15, 2022	3.81	4.64	3.80	4.40
1898	NASDAQ	OPGN	Mon, Nov 14, 2022	4.19	4.35	3.80	4.03
1897	NASDAQ	OPGN	Fri, Nov 11, 2022	3.60	4.07	3.50	4.07
1896	NASDAQ	OPGN	Thu, Nov 10, 2022	3.69	4.07	3.50	3.70
1895	NASDAQ	OPGN	Wed, Nov 9, 2022	4.14	4.14	3.40	3.55
1894	NASDAQ	OPGN	Tue, Nov 8, 2022	3.60	3.80	3.46	3.72
1893	NASDAQ	OPGN	Mon, Nov 7, 2022	3.66	3.68	3.40	3.62
1892	NASDAQ	OPGN	Fri, Nov 4, 2022	3.72	3.74	3.49	3.63
1891	NASDAQ	OPGN	Thu, Nov 3, 2022	3.54	3.68	3.54	3.63
1890	NASDAQ	OPGN	Wed, Nov 2, 2022	3.80	3.85	3.46	3.54
1889	NASDAQ	OPGN	Tue, Nov 1, 2022	3.90	4.00	3.55	3.60
1888	NASDAQ	OPGN	Mon, Oct 31, 2022	4.09	4.09	3.76	3.80
1887	NASDAQ	OPGN	Fri, Oct 28, 2022	3.80	4.00	3.60	3.77
1886	NASDAQ	OPGN	Thu, Oct 27, 2022	4.00	4.19	3.72	3.80
1885	NASDAQ	OPGN	Wed, Oct 26, 2022	4.00	4.18	3.80	3.80
1884	NASDAQ	OPGN	Tue, Oct 25, 2022	3.69	4.28	3.47	3.90
1883	NASDAQ	OPGN	Mon, Oct 24, 2022	3.80	3.80	3.23	3.74
1882	NASDAQ	OPGN	Fri, Oct 21, 2022	3.90	4.00	3.60	3.71
1881	NASDAQ	OPGN	Thu, Oct 20, 2022	4.04	4.34	3.72	3.80
1880	NASDAQ	OPGN	Wed, Oct 19, 2022	4.10	4.10	3.70	3.85
1879	NASDAQ	OPGN	Tue, Oct 18, 2022	4.10	4.10	3.82	3.92
1878	NASDAQ	OPGN	Mon, Oct 17, 2022	3.80	4.20	3.60	3.99
1877	NASDAQ	OPGN	Fri, Oct 14, 2022	4.40	4.40	3.73	3.80
1876	NASDAQ	OPGN	Thu, Oct 13, 2022	4.20	4.56	3.90	4.04
1875	NASDAQ	OPGN	Wed, Oct 12, 2022	4.60	4.60	4.00	4.20
1874	NASDAQ	OPGN	Tue, Oct 11, 2022	4.60	4.80	4.00	4.16
1873	NASDAQ	OPGN	Mon, Oct 10, 2022	5.16	5.16	4.60	4.63
1872	NASDAQ	OPGN	Fri, Oct 7, 2022	5.00	5.60	4.86	5.03
1871	NASDAQ	OPGN	Thu, Oct 6, 2022	5.60	6.00	5.24	5.35
1870	NASDAQ	OPGN	Wed, Oct 5, 2022	6.38	6.38	5.50	5.61
1869	NASDAQ	OPGN	Tue, Oct 4, 2022	6.22	6.40	5.80	6.12
1868	NASDAQ	OPGN	Mon, Oct 3, 2022	5.95	6.60	5.80	6.20
1867	NASDAQ	OPGN	Fri, Sep 30, 2022	6.80	7.15	5.39	5.72
1866	NASDAQ	OPGN	Thu, Sep 29, 2022	7.43	7.88	7.41	7.53
1865	NASDAQ	OPGN	Wed, Sep 28, 2022	7.60	7.87	7.58	7.60
1864	NASDAQ	OPGN	Tue, Sep 27, 2022	7.60	8.00	7.43	7.57
1863	NASDAQ	OPGN	Mon, Sep 26, 2022	8.20	8.20	7.80	7.88
1862	NASDAQ	OPGN	Fri, Sep 23, 2022	8.00	8.40	7.40	7.74
1861	NASDAQ	OPGN	Thu, Sep 22, 2022	8.70	8.96	8.06	8.31
1860	NASDAQ	OPGN	Wed, Sep 21, 2022	8.24	8.80	8.20	8.49
1859	NASDAQ	OPGN	Tue, Sep 20, 2022	8.80	8.95	8.32	8.36
1858	NASDAQ	OPGN	Mon, Sep 19, 2022	8.25	8.78	7.96	8.41
1857	NASDAQ	OPGN	Fri, Sep 16, 2022	8.20	8.37	7.80	8.37
1856	NASDAQ	OPGN	Thu, Sep 15, 2022	8.82	8.89	8.29	8.60
1855	NASDAQ	OPGN	Wed, Sep 14, 2022	9.20	9.20	8.50	8.63
1854	NASDAQ	OPGN	Tue, Sep 13, 2022	9.32	9.61	8.71	9.14
1853	NASDAQ	OPGN	Mon, Sep 12, 2022	9.00	9.00	8.60	8.60
1852	NASDAQ	OPGN	Fri, Sep 9, 2022	8.40	8.70	8.40	8.63
1851	NASDAQ	OPGN	Thu, Sep 8, 2022	8.20	8.50	8.10	8.38
1850	NASDAQ	OPGN	Wed, Sep 7, 2022	8.00	8.40	8.00	8.35
1849	NASDAQ	OPGN	Tue, Sep 6, 2022	8.60	8.60	8.00	8.00
1848	NASDAQ	OPGN	Fri, Sep 2, 2022	9.00	9.00	8.36	8.49
1847	NASDAQ	OPGN	Thu, Sep 1, 2022	9.09	9.40	8.52	8.64
1846	NASDAQ	OPGN	Wed, Aug 31, 2022	9.40	9.65	9.20	9.32
1845	NASDAQ	OPGN	Tue, Aug 30, 2022	9.60	9.68	9.00	9.60
1844	NASDAQ	OPGN	Mon, Aug 29, 2022	9.40	9.64	9.28	9.39
1843	NASDAQ	OPGN	Fri, Aug 26, 2022	9.80	9.99	9.04	9.56
1842	NASDAQ	OPGN	Thu, Aug 25, 2022	10.00	10.17	9.80	9.97
1841	NASDAQ	OPGN	Wed, Aug 24, 2022	9.80	10.29	9.57	9.89
1840	NASDAQ	OPGN	Tue, Aug 23, 2022	9.43	9.79	9.04	9.68
1839	NASDAQ	OPGN	Mon, Aug 22, 2022	9.90	10.28	9.50	9.60
1838	NASDAQ	OPGN	Fri, Aug 19, 2022	10.40	10.40	9.80	10.00
1837	NASDAQ	OPGN	Thu, Aug 18, 2022	10.60	11.20	10.02	10.24
1836	NASDAQ	OPGN	Wed, Aug 17, 2022	11.20	11.41	10.68	10.86
1835	NASDAQ	OPGN	Tue, Aug 16, 2022	12.22	12.34	11.00	11.15
1834	NASDAQ	OPGN	Mon, Aug 15, 2022	12.45	12.56	11.63	11.75
1833	NASDAQ	OPGN	Fri, Aug 12, 2022	12.36	12.63	11.40	12.45
1832	NASDAQ	OPGN	Thu, Aug 11, 2022	12.00	12.70	11.21	12.60
1831	NASDAQ	OPGN	Wed, Aug 10, 2022	11.40	12.30	11.20	12.00
1830	NASDAQ	OPGN	Tue, Aug 9, 2022	12.60	12.97	11.40	11.60
1829	NASDAQ	OPGN	Mon, Aug 8, 2022	13.00	13.30	11.83	12.47
1828	NASDAQ	OPGN	Fri, Aug 5, 2022	12.40	12.70	11.80	12.40
1827	NASDAQ	OPGN	Thu, Aug 4, 2022	12.40	12.80	11.32	12.32
1826	NASDAQ	OPGN	Wed, Aug 3, 2022	12.00	12.26	11.20	11.70
1825	NASDAQ	OPGN	Tue, Aug 2, 2022	9.70	12.40	9.60	11.00
1824	NASDAQ	OPGN	Mon, Aug 1, 2022	10.00	10.00	9.78	9.97
1823	NASDAQ	OPGN	Fri, Jul 29, 2022	9.98	10.04	9.80	9.80
1822	NASDAQ	OPGN	Thu, Jul 28, 2022	10.59	10.59	9.80	9.98
1821	NASDAQ	OPGN	Wed, Jul 27, 2022	10.01	10.38	10.01	10.25
1820	NASDAQ	OPGN	Tue, Jul 26, 2022	11.40	11.40	9.83	10.01
1819	NASDAQ	OPGN	Mon, Jul 25, 2022	10.50	10.71	10.06	10.40
1818	NASDAQ	OPGN	Fri, Jul 22, 2022	10.80	10.80	10.50	10.62
1817	NASDAQ	OPGN	Thu, Jul 21, 2022	11.20	11.57	10.88	10.88
1816	NASDAQ	OPGN	Wed, Jul 20, 2022	10.89	11.60	10.89	11.20
1815	NASDAQ	OPGN	Tue, Jul 19, 2022	10.78	11.06	10.50	10.86
1814	NASDAQ	OPGN	Mon, Jul 18, 2022	10.89	11.39	10.80	10.83
1813	NASDAQ	OPGN	Fri, Jul 15, 2022	10.80	11.36	10.80	11.00
1812	NASDAQ	OPGN	Thu, Jul 14, 2022	11.60	12.16	10.80	11.00
1811	NASDAQ	OPGN	Wed, Jul 13, 2022	11.61	12.24	11.61	11.80
1810	NASDAQ	OPGN	Tue, Jul 12, 2022	12.57	12.57	11.63	12.20
1809	NASDAQ	OPGN	Mon, Jul 11, 2022	12.20	12.58	11.80	12.27
1808	NASDAQ	OPGN	Fri, Jul 8, 2022	12.56	12.56	11.72	11.90
1807	NASDAQ	OPGN	Thu, Jul 7, 2022	11.40	12.73	11.20	11.85
1806	NASDAQ	OPGN	Wed, Jul 6, 2022	11.20	11.60	11.08	11.22
1805	NASDAQ	OPGN	Tue, Jul 5, 2022	10.60	11.60	10.58	11.34
1804	NASDAQ	OPGN	Fri, Jul 1, 2022	10.70	11.60	10.70	11.44
1803	NASDAQ	OPGN	Thu, Jun 30, 2022	10.80	11.36	10.50	10.91
1802	NASDAQ	OPGN	Wed, Jun 29, 2022	10.64	11.10	10.50	10.56
1801	NASDAQ	OPGN	Tue, Jun 28, 2022	10.94	11.24	10.60	10.60
1800	NASDAQ	OPGN	Mon, Jun 27, 2022	11.34	12.10	11.20	11.28
1799	NASDAQ	OPGN	Fri, Jun 24, 2022	13.00	13.60	11.66	11.66
1798	NASDAQ	OPGN	Thu, Jun 23, 2022	11.40	12.72	11.20	12.65
1797	NASDAQ	OPGN	Wed, Jun 22, 2022	10.00	12.00	10.00	10.91
1796	NASDAQ	OPGN	Tue, Jun 21, 2022	10.40	10.76	10.20	10.20
1795	NASDAQ	OPGN	Fri, Jun 17, 2022	10.38	10.60	9.64	10.00
1794	NASDAQ	OPGN	Thu, Jun 16, 2022	10.11	10.80	9.16	10.08
1793	NASDAQ	OPGN	Wed, Jun 15, 2022	9.98	10.94	9.98	10.62
1792	NASDAQ	OPGN	Tue, Jun 14, 2022	10.55	11.00	9.61	10.12
1791	NASDAQ	OPGN	Mon, Jun 13, 2022	10.96	11.44	9.96	10.55
1790	NASDAQ	OPGN	Fri, Jun 10, 2022	12.00	12.00	10.76	11.44
1789	NASDAQ	OPGN	Thu, Jun 9, 2022	11.65	11.70	10.60	11.46
1788	NASDAQ	OPGN	Wed, Jun 8, 2022	11.19	11.80	10.60	10.97
1787	NASDAQ	OPGN	Tue, Jun 7, 2022	10.60	11.02	10.11	10.90
1786	NASDAQ	OPGN	Mon, Jun 6, 2022	12.20	12.20	10.10	10.72
1785	NASDAQ	OPGN	Fri, Jun 3, 2022	13.00	13.10	11.81	11.95
1784	NASDAQ	OPGN	Thu, Jun 2, 2022	13.02	13.77	12.31	12.52
1783	NASDAQ	OPGN	Wed, Jun 1, 2022	13.20	13.80	12.20	12.64
1782	NASDAQ	OPGN	Tue, May 31, 2022	11.80	16.40	11.40	13.80
1781	NASDAQ	OPGN	Fri, May 27, 2022	10.00	11.20	9.23	11.20
1780	NASDAQ	OPGN	Thu, May 26, 2022	8.16	10.90	8.02	9.60
1779	NASDAQ	OPGN	Wed, May 25, 2022	7.20	7.88	7.10	7.55
1778	NASDAQ	OPGN	Tue, May 24, 2022	7.80	7.96	7.20	7.25
1777	NASDAQ	OPGN	Mon, May 23, 2022	7.70	7.90	7.70	7.73
1776	NASDAQ	OPGN	Fri, May 20, 2022	7.80	8.19	7.60	7.74
1775	NASDAQ	OPGN	Thu, May 19, 2022	7.79	8.24	7.60	7.78
1774	NASDAQ	OPGN	Wed, May 18, 2022	7.80	8.60	7.60	7.65
1773	NASDAQ	OPGN	Tue, May 17, 2022	7.20	7.60	7.15	7.40
1772	NASDAQ	OPGN	Mon, May 16, 2022	7.00	7.20	6.20	6.61
1771	NASDAQ	OPGN	Fri, May 13, 2022	7.20	7.29	6.60	6.91
1770	NASDAQ	OPGN	Thu, May 12, 2022	7.00	7.57	6.60	7.15
1769	NASDAQ	OPGN	Wed, May 11, 2022	8.00	8.40	6.21	6.36
1768	NASDAQ	OPGN	Tue, May 10, 2022	8.00	9.20	7.40	7.69
1767	NASDAQ	OPGN	Mon, May 9, 2022	8.16	8.20	7.21	7.50
1766	NASDAQ	OPGN	Fri, May 6, 2022	8.97	8.97	7.80	8.48
1765	NASDAQ	OPGN	Thu, May 5, 2022	9.45	9.98	8.66	8.89
1764	NASDAQ	OPGN	Wed, May 4, 2022	9.78	10.00	9.10	9.22
1763	NASDAQ	OPGN	Tue, May 3, 2022	9.90	10.00	9.40	9.76
1762	NASDAQ	OPGN	Mon, May 2, 2022	10.24	10.60	9.79	10.01
1761	NASDAQ	OPGN	Fri, Apr 29, 2022	11.00	11.78	10.20	10.47
1760	NASDAQ	OPGN	Thu, Apr 28, 2022	10.80	11.00	10.40	10.88
1759	NASDAQ	OPGN	Wed, Apr 27, 2022	11.00	11.31	10.32	10.70
1758	NASDAQ	OPGN	Tue, Apr 26, 2022	12.00	12.20	10.50	10.95
1757	NASDAQ	OPGN	Mon, Apr 25, 2022	13.60	13.76	11.72	12.02
1756	NASDAQ	OPGN	Fri, Apr 22, 2022	12.95	13.00	12.26	12.80
1755	NASDAQ	OPGN	Thu, Apr 21, 2022	13.00	15.24	12.60	13.03
1754	NASDAQ	OPGN	Wed, Apr 20, 2022	12.60	13.40	12.10	12.45
1753	NASDAQ	OPGN	Tue, Apr 19, 2022	12.96	13.11	12.06	12.11
1752	NASDAQ	OPGN	Mon, Apr 18, 2022	14.20	14.20	13.03	13.11
1751	NASDAQ	OPGN	Thu, Apr 14, 2022	13.90	15.20	13.60	15.20
1750	NASDAQ	OPGN	Wed, Apr 13, 2022	14.00	14.40	13.61	13.92
1749	NASDAQ	OPGN	Tue, Apr 12, 2022	13.83	14.00	13.49	13.85
1748	NASDAQ	OPGN	Mon, Apr 11, 2022	14.02	14.42	13.70	13.83
1747	NASDAQ	OPGN	Fri, Apr 8, 2022	14.81	15.26	14.43	14.50
1746	NASDAQ	OPGN	Thu, Apr 7, 2022	15.02	15.59	14.80	14.80
1745	NASDAQ	OPGN	Wed, Apr 6, 2022	15.96	15.96	15.35	15.40
1744	NASDAQ	OPGN	Tue, Apr 5, 2022	15.60	15.96	15.40	15.85
1743	NASDAQ	OPGN	Mon, Apr 4, 2022	15.05	15.98	14.90	15.60
1742	NASDAQ	OPGN	Fri, Apr 1, 2022	14.80	15.60	14.80	15.05
1741	NASDAQ	OPGN	Thu, Mar 31, 2022	15.40	15.72	14.84	15.00
1740	NASDAQ	OPGN	Wed, Mar 30, 2022	16.60	16.60	15.20	15.60
1739	NASDAQ	OPGN	Tue, Mar 29, 2022	15.60	17.56	15.56	17.00
1738	NASDAQ	OPGN	Mon, Mar 28, 2022	15.00	15.60	15.00	15.36
1737	NASDAQ	OPGN	Fri, Mar 25, 2022	15.80	15.80	15.00	15.24
1736	NASDAQ	OPGN	Thu, Mar 24, 2022	15.70	15.94	15.30	15.40
1735	NASDAQ	OPGN	Wed, Mar 23, 2022	15.84	16.16	15.02	15.64
1734	NASDAQ	OPGN	Tue, Mar 22, 2022	15.80	16.80	15.00	15.76
1733	NASDAQ	OPGN	Mon, Mar 21, 2022	17.00	17.00	15.26	15.60
1732	NASDAQ	OPGN	Fri, Mar 18, 2022	17.75	17.90	14.45	14.45
1731	NASDAQ	OPGN	Thu, Mar 17, 2022	16.92	17.90	16.60	17.65
1730	NASDAQ	OPGN	Wed, Mar 16, 2022	16.40	17.28	16.40	17.00
1729	NASDAQ	OPGN	Tue, Mar 15, 2022	16.56	17.02	16.41	16.41
1728	NASDAQ	OPGN	Mon, Mar 14, 2022	18.20	18.40	16.56	16.56
1727	NASDAQ	OPGN	Fri, Mar 11, 2022	17.00	17.30	16.40	17.30
1726	NASDAQ	OPGN	Thu, Mar 10, 2022	17.00	17.20	16.70	16.96
1725	NASDAQ	OPGN	Wed, Mar 9, 2022	15.20	18.00	15.13	17.00
1724	NASDAQ	OPGN	Tue, Mar 8, 2022	15.00	16.00	14.44	15.13
1723	NASDAQ	OPGN	Mon, Mar 7, 2022	14.60	15.20	14.60	15.00
1722	NASDAQ	OPGN	Fri, Mar 4, 2022	15.60	15.60	14.60	15.00
1721	NASDAQ	OPGN	Thu, Mar 3, 2022	16.40	16.73	15.43	15.70
1720	NASDAQ	OPGN	Wed, Mar 2, 2022	16.23	16.80	15.73	16.20
1719	NASDAQ	OPGN	Tue, Mar 1, 2022	16.24	16.60	16.11	16.27
1718	NASDAQ	OPGN	Mon, Feb 28, 2022	16.20	16.74	16.20	16.40
1717	NASDAQ	OPGN	Fri, Feb 25, 2022	16.80	16.80	16.20	16.40
1716	NASDAQ	OPGN	Thu, Feb 24, 2022	15.20	16.56	15.04	16.03
1715	NASDAQ	OPGN	Wed, Feb 23, 2022	17.20	17.40	16.40	16.50
1714	NASDAQ	OPGN	Tue, Feb 22, 2022	17.20	17.60	16.82	17.36
1713	NASDAQ	OPGN	Fri, Feb 18, 2022	18.01	18.30	17.00	17.00
1712	NASDAQ	OPGN	Thu, Feb 17, 2022	18.88	19.00	17.84	17.84
1711	NASDAQ	OPGN	Wed, Feb 16, 2022	18.40	19.00	18.00	18.88
1710	NASDAQ	OPGN	Tue, Feb 15, 2022	18.20	18.60	17.99	18.24
1709	NASDAQ	OPGN	Mon, Feb 14, 2022	18.54	18.76	17.80	17.88
1708	NASDAQ	OPGN	Fri, Feb 11, 2022	18.00	18.68	18.00	18.54
1707	NASDAQ	OPGN	Thu, Feb 10, 2022	18.40	18.68	18.00	18.20
1706	NASDAQ	OPGN	Wed, Feb 9, 2022	18.20	18.40	17.72	18.00
1705	NASDAQ	OPGN	Tue, Feb 8, 2022	17.60	18.00	17.04	18.00
1704	NASDAQ	OPGN	Mon, Feb 7, 2022	18.08	18.08	16.81	17.65
1703	NASDAQ	OPGN	Fri, Feb 4, 2022	17.87	18.99	17.60	17.88
1702	NASDAQ	OPGN	Thu, Feb 3, 2022	18.20	19.00	17.64	17.79
1701	NASDAQ	OPGN	Wed, Feb 2, 2022	19.40	19.40	18.00	18.67
1700	NASDAQ	OPGN	Tue, Feb 1, 2022	17.80	19.40	17.44	19.00
1699	NASDAQ	OPGN	Mon, Jan 31, 2022	16.60	18.40	16.40	17.60
1698	NASDAQ	OPGN	Fri, Jan 28, 2022	16.60	16.80	15.80	16.50
1697	NASDAQ	OPGN	Thu, Jan 27, 2022	17.40	17.40	16.20	16.39
1696	NASDAQ	OPGN	Wed, Jan 26, 2022	17.20	17.40	16.50	17.10
1695	NASDAQ	OPGN	Tue, Jan 25, 2022	17.39	17.40	16.67	17.01
1694	NASDAQ	OPGN	Mon, Jan 24, 2022	16.51	17.80	15.60	17.80
1693	NASDAQ	OPGN	Fri, Jan 21, 2022	18.59	19.00	17.20	17.41
1692	NASDAQ	OPGN	Thu, Jan 20, 2022	19.22	19.60	18.80	18.80
1691	NASDAQ	OPGN	Wed, Jan 19, 2022	19.80	20.00	18.80	19.30
1690	NASDAQ	OPGN	Tue, Jan 18, 2022	20.00	20.40	19.30	19.64
1689	NASDAQ	OPGN	Fri, Jan 14, 2022	19.78	20.00	19.40	19.60
1688	NASDAQ	OPGN	Thu, Jan 13, 2022	21.00	21.11	19.77	20.00
1687	NASDAQ	OPGN	Wed, Jan 12, 2022	21.20	21.20	20.00	20.20
1686	NASDAQ	OPGN	Tue, Jan 11, 2022	20.20	21.20	20.20	21.00
1685	NASDAQ	OPGN	Mon, Jan 10, 2022	19.60	20.40	19.22	20.20
1684	NASDAQ	OPGN	Fri, Jan 7, 2022	20.00	20.40	19.60	19.63
1683	NASDAQ	OPGN	Thu, Jan 6, 2022	20.40	20.50	19.61	20.00
1682	NASDAQ	OPGN	Wed, Jan 5, 2022	22.40	22.60	20.20	20.20
1681	NASDAQ	OPGN	Tue, Jan 4, 2022	22.40	24.20	21.80	22.20
1680	NASDAQ	OPGN	Mon, Jan 3, 2022	20.00	21.80	20.00	21.60
1679	NASDAQ	OPGN	Fri, Dec 31, 2021	20.40	20.80	19.93	20.00
1678	NASDAQ	OPGN	Thu, Dec 30, 2021	19.81	21.20	19.71	20.60
1677	NASDAQ	OPGN	Wed, Dec 29, 2021	20.40	20.57	19.64	19.91
1676	NASDAQ	OPGN	Tue, Dec 28, 2021	21.80	22.00	20.40	20.60
1675	NASDAQ	OPGN	Mon, Dec 27, 2021	22.60	22.80	22.20	22.20
1674	NASDAQ	OPGN	Thu, Dec 23, 2021	22.00	22.80	22.00	22.40
1673	NASDAQ	OPGN	Wed, Dec 22, 2021	23.00	23.00	21.80	22.00
1672	NASDAQ	OPGN	Tue, Dec 21, 2021	20.80	22.60	19.10	22.40
1671	NASDAQ	OPGN	Mon, Dec 20, 2021	21.00	21.60	20.40	21.00
1670	NASDAQ	OPGN	Fri, Dec 17, 2021	22.00	22.60	21.20	21.60
1669	NASDAQ	OPGN	Thu, Dec 16, 2021	24.20	25.00	22.00	22.00
1668	NASDAQ	OPGN	Wed, Dec 15, 2021	25.00	25.60	23.40	24.40
1667	NASDAQ	OPGN	Tue, Dec 14, 2021	26.00	26.60	24.80	25.20
1666	NASDAQ	OPGN	Mon, Dec 13, 2021	26.00	26.60	24.00	25.20
1665	NASDAQ	OPGN	Fri, Dec 10, 2021	27.60	28.00	25.80	26.20
1664	NASDAQ	OPGN	Thu, Dec 9, 2021	29.20	29.40	26.80	27.00
1663	NASDAQ	OPGN	Wed, Dec 8, 2021	28.80	29.40	28.00	29.00
1662	NASDAQ	OPGN	Tue, Dec 7, 2021	28.00	29.20	28.00	28.20
1661	NASDAQ	OPGN	Mon, Dec 6, 2021	27.60	28.20	26.40	27.60
1660	NASDAQ	OPGN	Fri, Dec 3, 2021	30.00	30.20	27.20	27.60
1659	NASDAQ	OPGN	Thu, Dec 2, 2021	29.60	30.20	29.20	29.90
1658	NASDAQ	OPGN	Wed, Dec 1, 2021	31.80	31.80	29.60	29.60
1657	NASDAQ	OPGN	Tue, Nov 30, 2021	31.20	32.60	30.40	32.20
1656	NASDAQ	OPGN	Mon, Nov 29, 2021	32.20	32.20	30.40	30.80
1655	NASDAQ	OPGN	Fri, Nov 26, 2021	31.20	32.00	30.80	31.60
1654	NASDAQ	OPGN	Wed, Nov 24, 2021	32.70	34.00	32.20	33.00
1653	NASDAQ	OPGN	Tue, Nov 23, 2021	30.00	33.60	30.00	33.40
1652	NASDAQ	OPGN	Mon, Nov 22, 2021	30.80	31.55	29.60	30.20
1651	NASDAQ	OPGN	Fri, Nov 19, 2021	31.00	31.60	29.80	30.80
1650	NASDAQ	OPGN	Thu, Nov 18, 2021	32.00	32.00	28.60	28.80
1649	NASDAQ	OPGN	Wed, Nov 17, 2021	33.00	33.32	31.80	32.00
1648	NASDAQ	OPGN	Tue, Nov 16, 2021	34.40	34.40	33.00	33.00
1647	NASDAQ	OPGN	Mon, Nov 15, 2021	34.20	34.80	34.00	34.40
1646	NASDAQ	OPGN	Fri, Nov 12, 2021	34.60	35.00	33.00	34.40
1645	NASDAQ	OPGN	Thu, Nov 11, 2021	33.80	34.40	33.40	34.00
1644	NASDAQ	OPGN	Wed, Nov 10, 2021	34.20	35.20	33.00	34.00
1643	NASDAQ	OPGN	Tue, Nov 9, 2021	33.80	34.20	32.60	33.80
1642	NASDAQ	OPGN	Mon, Nov 8, 2021	34.40	34.80	33.40	33.80
1641	NASDAQ	OPGN	Fri, Nov 5, 2021	35.20	35.40	34.00	34.00
1640	NASDAQ	OPGN	Thu, Nov 4, 2021	36.40	36.54	34.70	35.40
1639	NASDAQ	OPGN	Wed, Nov 3, 2021	35.80	37.20	35.60	36.40
1638	NASDAQ	OPGN	Tue, Nov 2, 2021	36.40	36.40	35.20	36.00
1637	NASDAQ	OPGN	Mon, Nov 1, 2021	36.00	37.00	35.58	36.40
1636	NASDAQ	OPGN	Fri, Oct 29, 2021	36.40	36.60	35.40	35.80
1635	NASDAQ	OPGN	Thu, Oct 28, 2021	36.40	37.20	36.20	36.60
1634	NASDAQ	OPGN	Wed, Oct 27, 2021	38.00	38.20	36.20	36.60
1633	NASDAQ	OPGN	Tue, Oct 26, 2021	37.20	38.00	36.64	37.40
1632	NASDAQ	OPGN	Mon, Oct 25, 2021	37.00	37.63	36.00	37.20
1631	NASDAQ	OPGN	Fri, Oct 22, 2021	38.00	38.40	37.00	37.80
1630	NASDAQ	OPGN	Thu, Oct 21, 2021	39.60	40.60	38.20	38.40
1629	NASDAQ	OPGN	Wed, Oct 20, 2021	39.80	40.00	38.60	38.80
1628	NASDAQ	OPGN	Tue, Oct 19, 2021	40.60	41.00	39.60	40.00
1627	NASDAQ	OPGN	Mon, Oct 18, 2021	40.00	41.10	38.59	41.00
1626	NASDAQ	OPGN	Fri, Oct 15, 2021	41.40	41.40	39.60	40.60
1625	NASDAQ	OPGN	Thu, Oct 14, 2021	41.20	42.00	39.60	41.60
1624	NASDAQ	OPGN	Wed, Oct 13, 2021	43.20	43.76	41.00	41.00
1623	NASDAQ	OPGN	Tue, Oct 12, 2021	43.40	44.80	43.00	43.20
1622	NASDAQ	OPGN	Mon, Oct 11, 2021	42.60	45.00	42.40	43.60
1621	NASDAQ	OPGN	Fri, Oct 8, 2021	44.00	44.20	40.40	42.60
1620	NASDAQ	OPGN	Thu, Oct 7, 2021	44.80	48.20	43.20	44.00
1619	NASDAQ	OPGN	Wed, Oct 6, 2021	45.60	46.00	42.00	42.80
1618	NASDAQ	OPGN	Tue, Oct 5, 2021	57.30	58.16	47.20	47.60
1617	NASDAQ	OPGN	Mon, Oct 4, 2021	69.40	71.00	56.00	58.80
1616	NASDAQ	OPGN	Fri, Oct 1, 2021	56.80	56.84	54.80	55.20
1615	NASDAQ	OPGN	Thu, Sep 30, 2021	55.80	58.40	54.60	57.60
1614	NASDAQ	OPGN	Wed, Sep 29, 2021	59.80	59.80	54.80	55.60
1613	NASDAQ	OPGN	Tue, Sep 28, 2021	59.60	60.20	58.60	59.40
1612	NASDAQ	OPGN	Mon, Sep 27, 2021	60.40	61.80	58.78	60.20
1611	NASDAQ	OPGN	Fri, Sep 24, 2021	61.20	62.40	60.10	61.00
1610	NASDAQ	OPGN	Thu, Sep 23, 2021	62.20	62.70	60.43	62.20
1609	NASDAQ	OPGN	Wed, Sep 22, 2021	64.00	64.00	60.80	63.00
1608	NASDAQ	OPGN	Tue, Sep 21, 2021	62.00	65.60	59.00	64.00
1607	NASDAQ	OPGN	Mon, Sep 20, 2021	62.40	63.40	60.60	62.40
1606	NASDAQ	OPGN	Fri, Sep 17, 2021	64.00	65.40	61.60	65.40
1605	NASDAQ	OPGN	Thu, Sep 16, 2021	63.60	65.20	60.70	63.60
1604	NASDAQ	OPGN	Wed, Sep 15, 2021	59.27	63.40	58.20	62.80
1603	NASDAQ	OPGN	Tue, Sep 14, 2021	59.60	63.00	59.40	59.40
1602	NASDAQ	OPGN	Mon, Sep 13, 2021	64.39	65.00	57.70	60.00
1601	NASDAQ	OPGN	Fri, Sep 10, 2021	68.00	68.40	63.80	65.00
1600	NASDAQ	OPGN	Thu, Sep 9, 2021	70.00	71.00	68.00	68.40
1599	NASDAQ	OPGN	Wed, Sep 8, 2021	70.85	71.20	61.60	70.40
1598	NASDAQ	OPGN	Tue, Sep 7, 2021	69.59	72.40	68.60	69.80
1597	NASDAQ	OPGN	Fri, Sep 3, 2021	70.00	74.40	67.80	71.60
1596	NASDAQ	OPGN	Thu, Sep 2, 2021	61.40	73.20	61.00	70.80
1595	NASDAQ	OPGN	Wed, Sep 1, 2021	60.60	64.10	60.60	62.20
1594	NASDAQ	OPGN	Tue, Aug 31, 2021	59.00	65.60	57.00	64.00
1593	NASDAQ	OPGN	Mon, Aug 30, 2021	60.00	61.00	58.90	59.20
1592	NASDAQ	OPGN	Fri, Aug 27, 2021	61.80	62.80	58.60	61.60
1591	NASDAQ	OPGN	Thu, Aug 26, 2021	57.80	64.00	56.80	62.40
1590	NASDAQ	OPGN	Wed, Aug 25, 2021	59.00	59.40	56.40	56.80
1589	NASDAQ	OPGN	Tue, Aug 24, 2021	56.20	60.00	54.60	58.40
1588	NASDAQ	OPGN	Mon, Aug 23, 2021	53.40	61.00	51.99	57.60
1587	NASDAQ	OPGN	Fri, Aug 20, 2021	49.99	53.00	49.20	52.40
1586	NASDAQ	OPGN	Thu, Aug 19, 2021	49.60	51.00	49.00	49.80
1585	NASDAQ	OPGN	Wed, Aug 18, 2021	50.80	51.20	48.20	49.80
1584	NASDAQ	OPGN	Tue, Aug 17, 2021	52.00	52.00	48.00	49.00
1583	NASDAQ	OPGN	Mon, Aug 16, 2021	54.00	55.60	51.40	51.80
1582	NASDAQ	OPGN	Fri, Aug 13, 2021	51.00	52.10	50.00	51.80
1581	NASDAQ	OPGN	Thu, Aug 12, 2021	52.20	54.20	50.80	50.80
1580	NASDAQ	OPGN	Wed, Aug 11, 2021	52.20	55.40	50.60	54.80
1579	NASDAQ	OPGN	Tue, Aug 10, 2021	51.00	51.80	49.80	51.60
1578	NASDAQ	OPGN	Mon, Aug 9, 2021	48.80	51.80	48.40	51.40
1577	NASDAQ	OPGN	Fri, Aug 6, 2021	49.00	49.80	48.06	48.40
1576	NASDAQ	OPGN	Thu, Aug 5, 2021	46.80	50.00	46.80	49.40
1575	NASDAQ	OPGN	Wed, Aug 4, 2021	47.60	48.60	46.72	47.20
1574	NASDAQ	OPGN	Tue, Aug 3, 2021	53.60	54.12	48.00	48.00
1573	NASDAQ	OPGN	Mon, Aug 2, 2021	50.00	52.60	49.40	52.40
1572	NASDAQ	OPGN	Fri, Jul 30, 2021	50.00	53.00	48.20	50.60
1571	NASDAQ	OPGN	Thu, Jul 29, 2021	45.00	54.60	44.40	53.60
1570	NASDAQ	OPGN	Wed, Jul 28, 2021	44.00	45.00	43.60	45.00
1569	NASDAQ	OPGN	Tue, Jul 27, 2021	44.20	44.60	43.00	44.00
1568	NASDAQ	OPGN	Mon, Jul 26, 2021	44.60	45.40	44.20	44.40
1567	NASDAQ	OPGN	Fri, Jul 23, 2021	44.80	46.02	44.20	44.60
1566	NASDAQ	OPGN	Thu, Jul 22, 2021	46.80	47.80	45.00	45.80
1565	NASDAQ	OPGN	Wed, Jul 21, 2021	45.60	47.60	45.20	47.20
1564	NASDAQ	OPGN	Tue, Jul 20, 2021	44.20	46.00	43.40	46.00
1563	NASDAQ	OPGN	Mon, Jul 19, 2021	42.62	44.70	42.40	44.40
1562	NASDAQ	OPGN	Fri, Jul 16, 2021	45.60	45.60	43.40	43.60
1561	NASDAQ	OPGN	Thu, Jul 15, 2021	44.00	45.40	43.00	45.40
1560	NASDAQ	OPGN	Wed, Jul 14, 2021	45.60	45.60	44.20	44.80
1559	NASDAQ	OPGN	Tue, Jul 13, 2021	45.20	47.00	45.00	46.00
1558	NASDAQ	OPGN	Mon, Jul 12, 2021	46.60	46.60	45.40	45.40
1557	NASDAQ	OPGN	Fri, Jul 9, 2021	43.80	46.60	43.80	46.60
1556	NASDAQ	OPGN	Thu, Jul 8, 2021	43.03	44.93	43.00	44.60
1555	NASDAQ	OPGN	Wed, Jul 7, 2021	45.60	46.40	44.80	45.60
1554	NASDAQ	OPGN	Tue, Jul 6, 2021	46.20	46.60	45.10	46.00
1553	NASDAQ	OPGN	Fri, Jul 2, 2021	47.00	47.00	45.00	46.00
1552	NASDAQ	OPGN	Thu, Jul 1, 2021	45.60	47.00	45.29	47.00
1551	NASDAQ	OPGN	Wed, Jun 30, 2021	47.80	48.40	45.00	45.40
1550	NASDAQ	OPGN	Tue, Jun 29, 2021	48.00	48.40	46.60	47.20
1549	NASDAQ	OPGN	Mon, Jun 28, 2021	47.60	48.60	47.20	48.00
1548	NASDAQ	OPGN	Fri, Jun 25, 2021	46.20	47.87	45.20	47.40
1547	NASDAQ	OPGN	Thu, Jun 24, 2021	46.80	47.00	45.40	46.00
1546	NASDAQ	OPGN	Wed, Jun 23, 2021	44.20	47.20	44.20	47.20
1545	NASDAQ	OPGN	Tue, Jun 22, 2021	43.60	44.20	42.40	44.20
1544	NASDAQ	OPGN	Mon, Jun 21, 2021	45.00	45.80	43.30	43.80
1543	NASDAQ	OPGN	Fri, Jun 18, 2021	47.00	47.80	44.60	44.60
1542	NASDAQ	OPGN	Thu, Jun 17, 2021	45.60	49.60	45.60	48.00
1541	NASDAQ	OPGN	Wed, Jun 16, 2021	45.80	47.50	45.00	46.40
1540	NASDAQ	OPGN	Tue, Jun 15, 2021	48.80	49.28	44.20	47.40
1539	NASDAQ	OPGN	Mon, Jun 14, 2021	43.00	44.20	42.40	42.60
1538	NASDAQ	OPGN	Fri, Jun 11, 2021	43.67	44.20	43.00	43.40
1537	NASDAQ	OPGN	Thu, Jun 10, 2021	46.00	46.00	43.60	43.80
1536	NASDAQ	OPGN	Wed, Jun 9, 2021	44.80	46.40	44.40	45.80
1535	NASDAQ	OPGN	Tue, Jun 8, 2021	45.60	46.00	43.60	44.80
1534	NASDAQ	OPGN	Mon, Jun 7, 2021	42.40	45.54	41.93	44.80
1533	NASDAQ	OPGN	Fri, Jun 4, 2021	41.80	43.40	40.80	41.40
1532	NASDAQ	OPGN	Thu, Jun 3, 2021	41.00	42.40	40.80	41.20
1531	NASDAQ	OPGN	Wed, Jun 2, 2021	42.20	43.20	41.30	42.20
1530	NASDAQ	OPGN	Tue, Jun 1, 2021	44.00	44.00	41.80	42.60
1529	NASDAQ	OPGN	Fri, May 28, 2021	43.00	44.00	42.90	43.80
1528	NASDAQ	OPGN	Thu, May 27, 2021	42.60	44.20	41.40	43.00
1527	NASDAQ	OPGN	Wed, May 26, 2021	41.20	43.00	40.90	42.40
1526	NASDAQ	OPGN	Tue, May 25, 2021	40.40	41.60	40.40	41.60
1525	NASDAQ	OPGN	Mon, May 24, 2021	41.40	42.20	40.20	40.40
1524	NASDAQ	OPGN	Fri, May 21, 2021	41.00	42.60	40.40	41.40
1523	NASDAQ	OPGN	Thu, May 20, 2021	40.60	41.60	39.62	40.40
1522	NASDAQ	OPGN	Wed, May 19, 2021	39.20	41.20	38.60	40.80
1521	NASDAQ	OPGN	Tue, May 18, 2021	39.00	42.00	38.40	39.60
1520	NASDAQ	OPGN	Mon, May 17, 2021	40.60	40.60	38.60	39.00
1519	NASDAQ	OPGN	Fri, May 14, 2021	40.60	41.20	39.60	40.00
1518	NASDAQ	OPGN	Thu, May 13, 2021	38.60	44.00	38.40	39.80
1517	NASDAQ	OPGN	Wed, May 12, 2021	45.40	48.40	44.60	45.00
1516	NASDAQ	OPGN	Tue, May 11, 2021	42.40	45.96	42.40	45.40
1515	NASDAQ	OPGN	Mon, May 10, 2021	46.20	46.20	42.75	44.60
1514	NASDAQ	OPGN	Fri, May 7, 2021	44.60	46.80	44.60	46.20
1513	NASDAQ	OPGN	Thu, May 6, 2021	48.40	48.40	44.20	44.80
1512	NASDAQ	OPGN	Wed, May 5, 2021	47.21	48.40	45.40	48.40
1511	NASDAQ	OPGN	Tue, May 4, 2021	45.80	47.60	44.20	47.20
1510	NASDAQ	OPGN	Mon, May 3, 2021	45.40	48.00	44.40	47.20
1509	NASDAQ	OPGN	Fri, Apr 30, 2021	46.80	48.00	45.80	46.00
1508	NASDAQ	OPGN	Thu, Apr 29, 2021	49.40	49.40	46.20	47.20
1507	NASDAQ	OPGN	Wed, Apr 28, 2021	47.80	49.40	46.80	48.60
1506	NASDAQ	OPGN	Tue, Apr 27, 2021	46.57	49.60	45.60	48.60
1505	NASDAQ	OPGN	Mon, Apr 26, 2021	43.20	46.40	42.40	46.00
1504	NASDAQ	OPGN	Fri, Apr 23, 2021	45.40	46.20	42.80	43.40
1503	NASDAQ	OPGN	Thu, Apr 22, 2021	47.60	47.80	45.20	45.80
1502	NASDAQ	OPGN	Wed, Apr 21, 2021	44.92	47.60	44.62	47.60
1501	NASDAQ	OPGN	Tue, Apr 20, 2021	46.80	47.20	44.44	45.60
1500	NASDAQ	OPGN	Mon, Apr 19, 2021	44.60	48.00	44.00	47.60
1499	NASDAQ	OPGN	Fri, Apr 16, 2021	46.00	46.60	43.80	45.60
1498	NASDAQ	OPGN	Thu, Apr 15, 2021	50.80	52.02	46.40	46.40
1497	NASDAQ	OPGN	Wed, Apr 14, 2021	51.40	52.40	50.00	50.60
1496	NASDAQ	OPGN	Tue, Apr 13, 2021	50.44	51.80	49.40	51.20
1495	NASDAQ	OPGN	Mon, Apr 12, 2021	53.45	53.45	50.60	51.20
1494	NASDAQ	OPGN	Fri, Apr 9, 2021	53.00	54.00	52.30	53.40
1493	NASDAQ	OPGN	Thu, Apr 8, 2021	54.40	54.60	52.00	54.40
1492	NASDAQ	OPGN	Wed, Apr 7, 2021	53.00	55.36	52.20	53.60
1491	NASDAQ	OPGN	Tue, Apr 6, 2021	55.60	55.60	52.20	53.60
1490	NASDAQ	OPGN	Mon, Apr 5, 2021	51.62	56.20	50.60	56.00
1489	NASDAQ	OPGN	Thu, Apr 1, 2021	50.00	51.00	48.80	51.00
1488	NASDAQ	OPGN	Wed, Mar 31, 2021	50.40	52.40	49.60	50.00
1487	NASDAQ	OPGN	Tue, Mar 30, 2021	51.40	52.00	48.80	50.20
1486	NASDAQ	OPGN	Mon, Mar 29, 2021	56.40	57.00	52.00	53.20
1485	NASDAQ	OPGN	Fri, Mar 26, 2021	56.60	58.20	53.40	55.00
1484	NASDAQ	OPGN	Thu, Mar 25, 2021	53.32	55.80	51.00	54.00
1483	NASDAQ	OPGN	Wed, Mar 24, 2021	59.40	59.80	53.00	54.40
1482	NASDAQ	OPGN	Tue, Mar 23, 2021	60.00	62.60	57.00	59.00
1481	NASDAQ	OPGN	Mon, Mar 22, 2021	58.00	61.97	57.00	61.40
1480	NASDAQ	OPGN	Fri, Mar 19, 2021	57.00	59.00	55.40	58.80
1479	NASDAQ	OPGN	Thu, Mar 18, 2021	57.60	59.20	55.60	56.60
1478	NASDAQ	OPGN	Wed, Mar 17, 2021	57.00	59.60	56.40	58.40
1477	NASDAQ	OPGN	Tue, Mar 16, 2021	60.20	63.60	56.80	57.80
1476	NASDAQ	OPGN	Mon, Mar 15, 2021	59.40	64.80	58.00	59.80
1475	NASDAQ	OPGN	Fri, Mar 12, 2021	57.80	61.40	56.80	58.80
1474	NASDAQ	OPGN	Thu, Mar 11, 2021	58.37	65.20	56.80	61.20
1473	NASDAQ	OPGN	Wed, Mar 10, 2021	55.60	58.40	52.60	57.60
1472	NASDAQ	OPGN	Tue, Mar 9, 2021	67.80	73.60	56.60	61.00
1471	NASDAQ	OPGN	Mon, Mar 8, 2021	45.00	81.00	44.20	53.60
1470	NASDAQ	OPGN	Fri, Mar 5, 2021	37.40	41.00	32.60	39.20
1469	NASDAQ	OPGN	Thu, Mar 4, 2021	39.20	39.49	34.20	36.00
1468	NASDAQ	OPGN	Wed, Mar 3, 2021	42.40	42.60	37.60	38.20
1467	NASDAQ	OPGN	Tue, Mar 2, 2021	43.80	47.00	40.60	41.20
1466	NASDAQ	OPGN	Mon, Mar 1, 2021	49.80	50.60	43.40	43.80
1465	NASDAQ	OPGN	Fri, Feb 26, 2021	47.40	49.20	44.20	45.80
1464	NASDAQ	OPGN	Thu, Feb 25, 2021	51.60	52.40	47.18	47.40
1463	NASDAQ	OPGN	Wed, Feb 24, 2021	51.00	53.22	51.00	51.40
1462	NASDAQ	OPGN	Tue, Feb 23, 2021	50.60	52.10	46.60	50.00
1461	NASDAQ	OPGN	Mon, Feb 22, 2021	56.80	58.60	55.20	55.60
1460	NASDAQ	OPGN	Fri, Feb 19, 2021	59.80	59.80	56.40	57.60
1459	NASDAQ	OPGN	Thu, Feb 18, 2021	59.60	60.00	56.20	58.60
1458	NASDAQ	OPGN	Wed, Feb 17, 2021	61.40	61.80	58.20	59.80
1457	NASDAQ	OPGN	Tue, Feb 16, 2021	64.20	65.00	60.00	61.60
1456	NASDAQ	OPGN	Fri, Feb 12, 2021	59.20	63.00	56.60	60.80
1455	NASDAQ	OPGN	Thu, Feb 11, 2021	64.00	64.00	57.40	58.20
1454	NASDAQ	OPGN	Wed, Feb 10, 2021	64.60	66.20	57.10	61.00
1453	NASDAQ	OPGN	Tue, Feb 9, 2021	65.00	67.80	60.00	67.80
1452	NASDAQ	OPGN	Mon, Feb 8, 2021	48.80	87.40	48.40	71.00
1451	NASDAQ	OPGN	Fri, Feb 5, 2021	48.40	48.50	46.00	47.40
1450	NASDAQ	OPGN	Thu, Feb 4, 2021	47.00	48.60	46.40	47.20
1449	NASDAQ	OPGN	Wed, Feb 3, 2021	45.40	47.00	45.20	46.20
1448	NASDAQ	OPGN	Tue, Feb 2, 2021	45.00	47.00	43.80	45.40
1447	NASDAQ	OPGN	Mon, Feb 1, 2021	43.00	45.40	43.00	44.60
1446	NASDAQ	OPGN	Fri, Jan 29, 2021	44.00	45.80	42.60	43.40
1445	NASDAQ	OPGN	Thu, Jan 28, 2021	44.20	46.00	43.00	44.40
1444	NASDAQ	OPGN	Wed, Jan 27, 2021	48.40	48.40	44.50	44.60
1443	NASDAQ	OPGN	Tue, Jan 26, 2021	45.52	51.00	45.00	49.20
1442	NASDAQ	OPGN	Mon, Jan 25, 2021	45.60	47.60	44.40	45.80
1441	NASDAQ	OPGN	Fri, Jan 22, 2021	46.20	48.60	45.40	46.40
1440	NASDAQ	OPGN	Thu, Jan 21, 2021	44.60	49.80	43.31	45.80
1439	NASDAQ	OPGN	Wed, Jan 20, 2021	43.00	45.40	41.60	44.00
1438	NASDAQ	OPGN	Tue, Jan 19, 2021	42.00	43.27	40.78	42.20
1437	NASDAQ	OPGN	Fri, Jan 15, 2021	42.00	43.60	41.20	41.40
1436	NASDAQ	OPGN	Thu, Jan 14, 2021	41.40	44.80	40.60	42.40
1435	NASDAQ	OPGN	Wed, Jan 13, 2021	42.40	44.00	41.00	41.20
1434	NASDAQ	OPGN	Tue, Jan 12, 2021	45.00	45.00	43.00	44.00
1433	NASDAQ	OPGN	Mon, Jan 11, 2021	42.06	46.60	41.80	45.20
1432	NASDAQ	OPGN	Fri, Jan 8, 2021	43.20	43.40	41.60	42.40
1431	NASDAQ	OPGN	Thu, Jan 7, 2021	42.20	44.20	41.20	43.40
1430	NASDAQ	OPGN	Wed, Jan 6, 2021	45.80	47.80	40.00	42.60
1429	NASDAQ	OPGN	Tue, Jan 5, 2021	43.40	46.80	40.20	45.20
1428	NASDAQ	OPGN	Mon, Jan 4, 2021	42.12	48.60	40.20	43.00
1427	NASDAQ	OPGN	Thu, Dec 31, 2020	38.00	42.00	35.60	40.80
1426	NASDAQ	OPGN	Wed, Dec 30, 2020	34.62	40.40	34.60	38.00
1425	NASDAQ	OPGN	Tue, Dec 29, 2020	34.60	35.40	33.40	34.00
1424	NASDAQ	OPGN	Mon, Dec 28, 2020	34.60	34.80	33.50	34.00
1423	NASDAQ	OPGN	Thu, Dec 24, 2020	35.40	35.60	34.52	34.60
1422	NASDAQ	OPGN	Wed, Dec 23, 2020	33.80	35.80	33.00	35.00
1421	NASDAQ	OPGN	Tue, Dec 22, 2020	34.20	34.30	33.40	34.00
1420	NASDAQ	OPGN	Mon, Dec 21, 2020	35.00	35.30	33.80	34.00
1419	NASDAQ	OPGN	Fri, Dec 18, 2020	35.20	36.60	34.40	34.40
1418	NASDAQ	OPGN	Thu, Dec 17, 2020	35.20	35.40	34.60	34.80
1417	NASDAQ	OPGN	Wed, Dec 16, 2020	35.40	35.80	34.60	34.80
1416	NASDAQ	OPGN	Tue, Dec 15, 2020	36.60	37.20	34.80	35.60
1415	NASDAQ	OPGN	Mon, Dec 14, 2020	37.40	37.80	37.00	37.20
1414	NASDAQ	OPGN	Fri, Dec 11, 2020	38.40	38.60	36.40	37.40
1413	NASDAQ	OPGN	Thu, Dec 10, 2020	39.20	39.80	37.20	38.40
1412	NASDAQ	OPGN	Wed, Dec 9, 2020	41.80	41.80	38.60	38.80
1411	NASDAQ	OPGN	Tue, Dec 8, 2020	39.60	43.40	39.20	41.40
1410	NASDAQ	OPGN	Mon, Dec 7, 2020	39.00	40.00	39.00	39.40
1409	NASDAQ	OPGN	Fri, Dec 4, 2020	39.00	39.80	38.90	39.20
1408	NASDAQ	OPGN	Thu, Dec 3, 2020	39.60	40.80	38.70	39.40
1407	NASDAQ	OPGN	Wed, Dec 2, 2020	39.00	40.00	38.40	39.80
1406	NASDAQ	OPGN	Tue, Dec 1, 2020	40.65	40.65	38.20	39.40
1405	NASDAQ	OPGN	Mon, Nov 30, 2020	40.00	41.40	39.21	39.80
1404	NASDAQ	OPGN	Fri, Nov 27, 2020	39.40	40.58	38.80	40.40
1403	NASDAQ	OPGN	Wed, Nov 25, 2020	39.80	40.00	38.40	40.00
1402	NASDAQ	OPGN	Tue, Nov 24, 2020	39.60	42.00	37.80	39.20
1401	NASDAQ	OPGN	Mon, Nov 23, 2020	39.20	40.00	38.70	39.60
1400	NASDAQ	OPGN	Fri, Nov 20, 2020	39.20	39.40	38.00	38.80
1399	NASDAQ	OPGN	Thu, Nov 19, 2020	39.60	39.80	39.00	39.20
1398	NASDAQ	OPGN	Wed, Nov 18, 2020	40.00	40.00	38.40	39.40
1397	NASDAQ	OPGN	Tue, Nov 17, 2020	40.00	40.55	39.20	39.40
1396	NASDAQ	OPGN	Mon, Nov 16, 2020	41.00	41.00	39.00	39.80
1395	NASDAQ	OPGN	Fri, Nov 13, 2020	40.60	41.60	40.00	41.00
1394	NASDAQ	OPGN	Thu, Nov 12, 2020	43.60	43.80	38.60	39.80
1393	NASDAQ	OPGN	Wed, Nov 11, 2020	42.80	47.00	42.40	45.80
1392	NASDAQ	OPGN	Tue, Nov 10, 2020	42.60	43.00	41.60	42.80
1391	NASDAQ	OPGN	Mon, Nov 9, 2020	43.00	43.00	42.00	42.20
1390	NASDAQ	OPGN	Fri, Nov 6, 2020	42.80	43.20	41.60	42.40
1389	NASDAQ	OPGN	Thu, Nov 5, 2020	42.80	44.20	42.40	42.60
1388	NASDAQ	OPGN	Wed, Nov 4, 2020	43.80	43.80	42.00	42.80
1387	NASDAQ	OPGN	Tue, Nov 3, 2020	41.80	42.60	41.40	42.20
1386	NASDAQ	OPGN	Mon, Nov 2, 2020	42.80	43.54	41.20	41.40
1385	NASDAQ	OPGN	Fri, Oct 30, 2020	42.60	44.20	41.80	42.60
1384	NASDAQ	OPGN	Thu, Oct 29, 2020	43.40	44.00	42.60	43.20
1383	NASDAQ	OPGN	Wed, Oct 28, 2020	44.40	45.00	43.00	43.80
1382	NASDAQ	OPGN	Tue, Oct 27, 2020	47.20	47.90	44.40	44.80
1381	NASDAQ	OPGN	Mon, Oct 26, 2020	48.20	49.40	46.60	47.00
1380	NASDAQ	OPGN	Fri, Oct 23, 2020	47.60	51.00	47.00	49.40
1379	NASDAQ	OPGN	Thu, Oct 22, 2020	47.60	48.80	47.00	48.00
1378	NASDAQ	OPGN	Wed, Oct 21, 2020	48.00	49.00	46.40	47.40
1377	NASDAQ	OPGN	Tue, Oct 20, 2020	46.60	48.40	45.46	48.00
1376	NASDAQ	OPGN	Mon, Oct 19, 2020	48.00	48.40	45.20	46.40
1375	NASDAQ	OPGN	Fri, Oct 16, 2020	47.80	48.40	46.60	47.40
1374	NASDAQ	OPGN	Thu, Oct 15, 2020	50.00	50.00	47.20	47.80
1373	NASDAQ	OPGN	Wed, Oct 14, 2020	49.80	50.40	48.14	49.40
1372	NASDAQ	OPGN	Tue, Oct 13, 2020	47.20	48.80	46.00	47.20
1371	NASDAQ	OPGN	Mon, Oct 12, 2020	49.60	49.60	47.40	48.20
1370	NASDAQ	OPGN	Fri, Oct 9, 2020	46.60	50.80	46.30	49.40
1369	NASDAQ	OPGN	Thu, Oct 8, 2020	45.60	46.40	44.60	46.40
1368	NASDAQ	OPGN	Wed, Oct 7, 2020	46.00	48.00	44.80	46.00
1367	NASDAQ	OPGN	Tue, Oct 6, 2020	44.20	48.00	43.40	46.40
1366	NASDAQ	OPGN	Mon, Oct 5, 2020	43.40	44.60	43.06	43.60
1365	NASDAQ	OPGN	Fri, Oct 2, 2020	42.00	43.40	41.80	43.00
1364	NASDAQ	OPGN	Thu, Oct 1, 2020	41.60	43.20	41.40	43.00
1363	NASDAQ	OPGN	Wed, Sep 30, 2020	43.20	43.80	41.80	42.40
1362	NASDAQ	OPGN	Tue, Sep 29, 2020	42.20	43.00	41.20	42.40
1361	NASDAQ	OPGN	Mon, Sep 28, 2020	43.22	45.60	41.80	44.00
1360	NASDAQ	OPGN	Fri, Sep 25, 2020	41.40	41.80	40.40	41.20
1359	NASDAQ	OPGN	Thu, Sep 24, 2020	39.40	41.82	38.02	41.40
1358	NASDAQ	OPGN	Wed, Sep 23, 2020	42.80	42.80	40.20	40.60
1357	NASDAQ	OPGN	Tue, Sep 22, 2020	43.00	43.20	41.20	42.40
1356	NASDAQ	OPGN	Mon, Sep 21, 2020	42.80	43.80	42.20	43.00
1355	NASDAQ	OPGN	Fri, Sep 18, 2020	43.00	44.00	42.80	43.40
1354	NASDAQ	OPGN	Thu, Sep 17, 2020	43.20	44.80	42.60	42.80
1353	NASDAQ	OPGN	Wed, Sep 16, 2020	43.80	44.10	43.20	43.60
1352	NASDAQ	OPGN	Tue, Sep 15, 2020	43.20	43.80	42.70	43.60
1351	NASDAQ	OPGN	Mon, Sep 14, 2020	43.20	44.00	42.40	43.60
1350	NASDAQ	OPGN	Fri, Sep 11, 2020	44.20	44.20	42.40	43.40
1349	NASDAQ	OPGN	Thu, Sep 10, 2020	43.00	45.80	42.40	44.20
1348	NASDAQ	OPGN	Wed, Sep 9, 2020	43.20	43.80	42.60	43.20
1347	NASDAQ	OPGN	Tue, Sep 8, 2020	43.80	43.80	42.20	42.80
1346	NASDAQ	OPGN	Fri, Sep 4, 2020	42.20	44.80	42.00	44.40
1345	NASDAQ	OPGN	Thu, Sep 3, 2020	43.40	44.60	42.20	43.00
1344	NASDAQ	OPGN	Wed, Sep 2, 2020	42.60	45.00	42.00	44.20
1343	NASDAQ	OPGN	Tue, Sep 1, 2020	42.40	43.80	42.00	42.20
1342	NASDAQ	OPGN	Mon, Aug 31, 2020	44.20	44.80	42.40	42.60
1341	NASDAQ	OPGN	Fri, Aug 28, 2020	44.80	46.60	43.80	44.20
1340	NASDAQ	OPGN	Thu, Aug 27, 2020	45.60	45.80	43.40	45.20
1339	NASDAQ	OPGN	Wed, Aug 26, 2020	45.40	47.20	45.40	46.00
1338	NASDAQ	OPGN	Tue, Aug 25, 2020	44.60	46.80	43.80	46.20
1337	NASDAQ	OPGN	Mon, Aug 24, 2020	50.00	50.28	44.00	44.80
1336	NASDAQ	OPGN	Fri, Aug 21, 2020	50.20	54.60	46.80	52.00
1335	NASDAQ	OPGN	Thu, Aug 20, 2020	71.00	71.00	50.60	53.40
1334	NASDAQ	OPGN	Wed, Aug 19, 2020	41.80	43.60	40.60	41.00
1333	NASDAQ	OPGN	Tue, Aug 18, 2020	42.40	43.33	40.20	41.40
1332	NASDAQ	OPGN	Mon, Aug 17, 2020	44.40	44.40	41.80	42.40
1331	NASDAQ	OPGN	Fri, Aug 14, 2020	45.40	47.60	44.00	44.20
1330	NASDAQ	OPGN	Thu, Aug 13, 2020	49.20	49.80	44.00	45.80
1329	NASDAQ	OPGN	Wed, Aug 12, 2020	50.40	57.20	49.40	52.20
1328	NASDAQ	OPGN	Tue, Aug 11, 2020	63.60	63.80	50.80	51.20
1327	NASDAQ	OPGN	Mon, Aug 10, 2020	74.80	75.20	62.20	62.80
1326	NASDAQ	OPGN	Fri, Aug 7, 2020	49.85	88.80	43.00	67.40
1325	NASDAQ	OPGN	Thu, Aug 6, 2020	47.00	47.60	44.00	44.20
1324	NASDAQ	OPGN	Wed, Aug 5, 2020	45.00	47.80	44.80	47.00
1323	NASDAQ	OPGN	Tue, Aug 4, 2020	43.40	44.80	43.10	44.40
1322	NASDAQ	OPGN	Mon, Aug 3, 2020	43.60	46.60	42.80	43.20
1321	NASDAQ	OPGN	Fri, Jul 31, 2020	45.20	45.20	43.00	43.20
1320	NASDAQ	OPGN	Thu, Jul 30, 2020	43.20	46.40	41.60	45.20
1319	NASDAQ	OPGN	Wed, Jul 29, 2020	42.00	44.80	41.60	43.20
1318	NASDAQ	OPGN	Tue, Jul 28, 2020	43.00	44.60	41.40	42.00
1317	NASDAQ	OPGN	Mon, Jul 27, 2020	42.60	43.80	41.20	43.40
1316	NASDAQ	OPGN	Fri, Jul 24, 2020	41.80	42.80	40.60	42.00
1315	NASDAQ	OPGN	Thu, Jul 23, 2020	44.60	45.32	40.80	43.40
1314	NASDAQ	OPGN	Wed, Jul 22, 2020	47.60	49.60	44.30	45.20
1313	NASDAQ	OPGN	Tue, Jul 21, 2020	48.40	50.60	45.40	48.80
1312	NASDAQ	OPGN	Mon, Jul 20, 2020	43.80	49.10	43.20	47.00
1311	NASDAQ	OPGN	Fri, Jul 17, 2020	43.80	45.00	42.40	43.20
1310	NASDAQ	OPGN	Thu, Jul 16, 2020	40.40	45.80	39.58	43.80
1309	NASDAQ	OPGN	Wed, Jul 15, 2020	39.80	41.60	37.60	40.60
1308	NASDAQ	OPGN	Tue, Jul 14, 2020	41.20	41.20	38.00	39.60
1307	NASDAQ	OPGN	Mon, Jul 13, 2020	43.60	44.80	41.00	41.20
1306	NASDAQ	OPGN	Fri, Jul 10, 2020	42.00	43.40	41.40	43.00
1305	NASDAQ	OPGN	Thu, Jul 9, 2020	43.20	45.60	41.00	42.00
1304	NASDAQ	OPGN	Wed, Jul 8, 2020	41.40	45.00	40.60	43.00
1303	NASDAQ	OPGN	Tue, Jul 7, 2020	40.60	42.80	40.20	41.40
1302	NASDAQ	OPGN	Mon, Jul 6, 2020	40.60	41.60	40.20	41.00
1301	NASDAQ	OPGN	Thu, Jul 2, 2020	42.60	42.84	40.40	41.40
1300	NASDAQ	OPGN	Wed, Jul 1, 2020	41.20	42.60	39.60	42.20
1299	NASDAQ	OPGN	Tue, Jun 30, 2020	40.00	41.60	39.20	40.80
1298	NASDAQ	OPGN	Mon, Jun 29, 2020	42.80	42.80	39.00	40.80
1297	NASDAQ	OPGN	Fri, Jun 26, 2020	41.40	45.00	39.60	42.20
1296	NASDAQ	OPGN	Thu, Jun 25, 2020	39.80	41.00	39.00	40.20
1295	NASDAQ	OPGN	Wed, Jun 24, 2020	39.00	40.00	38.40	39.80
1294	NASDAQ	OPGN	Tue, Jun 23, 2020	40.00	40.40	38.80	39.80
1293	NASDAQ	OPGN	Mon, Jun 22, 2020	41.20	42.40	40.20	40.60
1292	NASDAQ	OPGN	Fri, Jun 19, 2020	40.40	44.60	40.40	41.20
1291	NASDAQ	OPGN	Thu, Jun 18, 2020	39.00	41.80	38.80	40.20
1290	NASDAQ	OPGN	Wed, Jun 17, 2020	40.00	40.60	39.40	40.60
1289	NASDAQ	OPGN	Tue, Jun 16, 2020	40.00	41.40	39.40	40.00
1288	NASDAQ	OPGN	Mon, Jun 15, 2020	39.00	41.00	37.40	40.00
1287	NASDAQ	OPGN	Fri, Jun 12, 2020	41.40	41.40	38.20	40.00
1286	NASDAQ	OPGN	Thu, Jun 11, 2020	40.00	40.40	37.40	37.60
1285	NASDAQ	OPGN	Wed, Jun 10, 2020	43.80	44.00	39.80	41.60
1284	NASDAQ	OPGN	Tue, Jun 9, 2020	44.80	45.38	40.00	44.40
1283	NASDAQ	OPGN	Mon, Jun 8, 2020	39.40	41.20	38.00	39.80
1282	NASDAQ	OPGN	Fri, Jun 5, 2020	38.60	39.00	37.20	39.00
1281	NASDAQ	OPGN	Thu, Jun 4, 2020	39.00	39.20	38.00	39.00
1280	NASDAQ	OPGN	Wed, Jun 3, 2020	41.40	41.40	39.00	39.60
1279	NASDAQ	OPGN	Tue, Jun 2, 2020	39.00	39.80	38.30	39.40
1278	NASDAQ	OPGN	Mon, Jun 1, 2020	38.60	39.60	37.40	39.40
1277	NASDAQ	OPGN	Fri, May 29, 2020	39.20	39.60	37.60	38.80
1276	NASDAQ	OPGN	Thu, May 28, 2020	41.00	43.40	39.00	39.80
1275	NASDAQ	OPGN	Wed, May 27, 2020	42.00	42.45	39.20	39.80
1274	NASDAQ	OPGN	Tue, May 26, 2020	41.80	43.80	40.00	42.00
1273	NASDAQ	OPGN	Fri, May 22, 2020	38.80	41.60	38.20	40.80
1272	NASDAQ	OPGN	Thu, May 21, 2020	39.80	40.60	38.40	38.60
1271	NASDAQ	OPGN	Wed, May 20, 2020	41.40	41.55	39.80	40.20
1270	NASDAQ	OPGN	Tue, May 19, 2020	38.60	42.80	38.20	41.60
1269	NASDAQ	OPGN	Mon, May 18, 2020	40.00	40.62	38.40	39.20
1268	NASDAQ	OPGN	Fri, May 15, 2020	41.60	41.60	38.60	39.40
1267	NASDAQ	OPGN	Thu, May 14, 2020	38.80	41.80	36.20	41.20
1266	NASDAQ	OPGN	Wed, May 13, 2020	41.40	41.60	36.80	38.80
1265	NASDAQ	OPGN	Tue, May 12, 2020	42.00	42.56	40.20	40.60
1264	NASDAQ	OPGN	Mon, May 11, 2020	40.00	42.80	39.80	41.60
1263	NASDAQ	OPGN	Fri, May 8, 2020	41.40	42.00	37.80	40.80
1262	NASDAQ	OPGN	Thu, May 7, 2020	45.20	46.00	42.60	44.80
1261	NASDAQ	OPGN	Wed, May 6, 2020	46.20	47.00	44.20	45.00
1260	NASDAQ	OPGN	Tue, May 5, 2020	46.40	48.00	45.80	46.20
1259	NASDAQ	OPGN	Mon, May 4, 2020	43.80	47.00	43.60	46.20
1258	NASDAQ	OPGN	Fri, May 1, 2020	44.20	46.00	43.00	44.40
1257	NASDAQ	OPGN	Thu, Apr 30, 2020	44.80	46.20	44.20	45.80
1256	NASDAQ	OPGN	Wed, Apr 29, 2020	45.60	46.80	45.00	45.60
1255	NASDAQ	OPGN	Tue, Apr 28, 2020	49.00	49.00	45.00	46.20
1254	NASDAQ	OPGN	Mon, Apr 27, 2020	44.60	49.80	44.60	47.80
1253	NASDAQ	OPGN	Fri, Apr 24, 2020	43.00	45.20	41.20	44.20
1252	NASDAQ	OPGN	Thu, Apr 23, 2020	45.00	45.38	41.80	43.00
1251	NASDAQ	OPGN	Wed, Apr 22, 2020	45.40	45.80	44.00	44.20
1250	NASDAQ	OPGN	Tue, Apr 21, 2020	46.80	47.80	43.20	45.00
1249	NASDAQ	OPGN	Mon, Apr 20, 2020	49.80	50.40	44.00	46.00
1248	NASDAQ	OPGN	Fri, Apr 17, 2020	50.80	52.30	47.20	48.80
1247	NASDAQ	OPGN	Thu, Apr 16, 2020	47.80	55.60	46.00	51.80
1246	NASDAQ	OPGN	Wed, Apr 15, 2020	46.00	47.60	43.20	46.00
1245	NASDAQ	OPGN	Tue, Apr 14, 2020	47.80	49.20	44.00	46.80
1244	NASDAQ	OPGN	Mon, Apr 13, 2020	42.60	51.60	42.60	47.80
1243	NASDAQ	OPGN	Thu, Apr 9, 2020	44.20	44.80	41.20	43.80
1242	NASDAQ	OPGN	Wed, Apr 8, 2020	43.00	44.80	42.01	44.20
1241	NASDAQ	OPGN	Tue, Apr 7, 2020	46.00	46.00	41.00	43.20
1240	NASDAQ	OPGN	Mon, Apr 6, 2020	49.40	50.00	44.80	46.40
1239	NASDAQ	OPGN	Fri, Apr 3, 2020	51.00	53.40	49.60	49.60
1238	NASDAQ	OPGN	Thu, Apr 2, 2020	50.00	53.80	48.80	51.40
1237	NASDAQ	OPGN	Wed, Apr 1, 2020	47.40	49.00	46.60	47.80
1236	NASDAQ	OPGN	Tue, Mar 31, 2020	54.00	54.00	47.00	51.00
1235	NASDAQ	OPGN	Mon, Mar 30, 2020	60.40	65.77	53.20	54.00
1234	NASDAQ	OPGN	Fri, Mar 27, 2020	57.40	59.80	55.80	58.80
1233	NASDAQ	OPGN	Thu, Mar 26, 2020	54.00	61.00	53.20	55.20
1232	NASDAQ	OPGN	Wed, Mar 25, 2020	61.80	61.80	53.20	54.40
1231	NASDAQ	OPGN	Tue, Mar 24, 2020	63.80	65.00	56.00	59.80
1230	NASDAQ	OPGN	Mon, Mar 23, 2020	59.40	64.00	58.00	62.60
1229	NASDAQ	OPGN	Fri, Mar 20, 2020	59.60	64.40	54.40	59.60
1228	NASDAQ	OPGN	Thu, Mar 19, 2020	54.00	66.00	54.00	57.10
1227	NASDAQ	OPGN	Wed, Mar 18, 2020	59.40	62.40	48.00	53.20
1226	NASDAQ	OPGN	Tue, Mar 17, 2020	77.60	97.60	56.60	63.80
1225	NASDAQ	OPGN	Mon, Mar 16, 2020	68.40	115.20	58.60	80.80
1224	NASDAQ	OPGN	Fri, Mar 13, 2020	39.60	43.00	35.00	40.20
1223	NASDAQ	OPGN	Thu, Mar 12, 2020	35.00	40.20	30.40	38.20
1222	NASDAQ	OPGN	Wed, Mar 11, 2020	43.00	45.95	41.00	41.40
1221	NASDAQ	OPGN	Tue, Mar 10, 2020	63.00	71.80	41.60	45.60
1220	NASDAQ	OPGN	Mon, Mar 9, 2020	63.00	63.00	49.80	53.60
1219	NASDAQ	OPGN	Fri, Mar 6, 2020	63.00	63.80	55.40	60.80
1218	NASDAQ	OPGN	Thu, Mar 5, 2020	66.20	66.80	61.40	63.00
1217	NASDAQ	OPGN	Wed, Mar 4, 2020	73.00	76.00	62.30	64.20
1216	NASDAQ	OPGN	Tue, Mar 3, 2020	65.80	80.00	49.20	78.40
1215	NASDAQ	OPGN	Mon, Mar 2, 2020	72.60	76.60	61.20	68.20
1214	NASDAQ	OPGN	Fri, Feb 28, 2020	63.00	84.00	53.00	67.80
1213	NASDAQ	OPGN	Thu, Feb 27, 2020	35.00	42.00	30.40	40.80
1212	NASDAQ	OPGN	Wed, Feb 26, 2020	29.20	31.20	29.00	29.72
1211	NASDAQ	OPGN	Tue, Feb 25, 2020	33.00	33.00	29.00	29.80
1210	NASDAQ	OPGN	Mon, Feb 24, 2020	32.00	34.40	30.80	32.80
1209	NASDAQ	OPGN	Fri, Feb 21, 2020	36.20	36.20	31.00	32.40
1208	NASDAQ	OPGN	Thu, Feb 20, 2020	37.20	38.00	32.80	34.00
1207	NASDAQ	OPGN	Wed, Feb 19, 2020	34.00	35.40	33.20	35.00
1206	NASDAQ	OPGN	Tue, Feb 18, 2020	34.80	34.80	32.20	34.00
1205	NASDAQ	OPGN	Fri, Feb 14, 2020	33.40	33.68	32.20	32.60
1204	NASDAQ	OPGN	Thu, Feb 13, 2020	33.40	34.41	33.00	33.40
1203	NASDAQ	OPGN	Wed, Feb 12, 2020	35.20	36.00	33.40	34.00
1202	NASDAQ	OPGN	Tue, Feb 11, 2020	35.40	37.00	35.20	35.60
1201	NASDAQ	OPGN	Mon, Feb 10, 2020	37.60	38.00	34.80	35.20
1200	NASDAQ	OPGN	Fri, Feb 7, 2020	34.40	37.40	34.00	36.40
1199	NASDAQ	OPGN	Thu, Feb 6, 2020	36.00	36.60	34.00	34.40
1198	NASDAQ	OPGN	Wed, Feb 5, 2020	36.20	40.58	36.20	38.20
1197	NASDAQ	OPGN	Tue, Feb 4, 2020	43.80	44.60	35.40	36.00
1196	NASDAQ	OPGN	Mon, Feb 3, 2020	33.20	56.60	32.00	45.40
1195	NASDAQ	OPGN	Fri, Jan 31, 2020	33.00	33.60	30.60	31.40
1194	NASDAQ	OPGN	Thu, Jan 30, 2020	30.80	32.40	28.20	30.40
1193	NASDAQ	OPGN	Wed, Jan 29, 2020	29.60	29.80	27.80	28.40
1192	NASDAQ	OPGN	Tue, Jan 28, 2020	30.80	30.80	28.40	30.00
1191	NASDAQ	OPGN	Mon, Jan 27, 2020	36.00	36.32	32.00	33.40
1190	NASDAQ	OPGN	Fri, Jan 24, 2020	30.80	35.00	30.20	34.20
1189	NASDAQ	OPGN	Thu, Jan 23, 2020	32.60	33.00	30.60	30.80
1188	NASDAQ	OPGN	Wed, Jan 22, 2020	35.00	35.80	32.80	34.00
1187	NASDAQ	OPGN	Tue, Jan 21, 2020	39.20	41.02	31.40	35.20
1186	NASDAQ	OPGN	Fri, Jan 17, 2020	36.00	42.60	33.40	38.20
1185	NASDAQ	OPGN	Thu, Jan 16, 2020	31.20	34.00	30.00	33.00
1184	NASDAQ	OPGN	Wed, Jan 15, 2020	33.40	33.80	30.60	31.20
1183	NASDAQ	OPGN	Tue, Jan 14, 2020	28.60	32.60	27.20	32.40
1182	NASDAQ	OPGN	Mon, Jan 13, 2020	27.20	34.00	26.80	30.40
1181	NASDAQ	OPGN	Fri, Jan 10, 2020	25.60	27.50	25.00	27.20
1180	NASDAQ	OPGN	Thu, Jan 9, 2020	27.00	28.00	25.60	26.00
1179	NASDAQ	OPGN	Wed, Jan 8, 2020	24.00	26.80	23.40	26.40
1178	NASDAQ	OPGN	Tue, Jan 7, 2020	25.40	25.60	24.00	24.60
1177	NASDAQ	OPGN	Mon, Jan 6, 2020	22.60	26.00	22.60	25.40
1176	NASDAQ	OPGN	Fri, Jan 3, 2020	23.00	23.40	22.20	22.80
1175	NASDAQ	OPGN	Thu, Jan 2, 2020	23.00	23.88	22.40	23.13
1174	NASDAQ	OPGN	Tue, Dec 31, 2019	23.20	23.20	20.40	22.60
1173	NASDAQ	OPGN	Mon, Dec 30, 2019	25.80	26.20	21.21	23.50
1172	NASDAQ	OPGN	Fri, Dec 27, 2019	26.20	26.40	24.60	26.20
1171	NASDAQ	OPGN	Thu, Dec 26, 2019	26.60	27.40	25.20	26.40
1170	NASDAQ	OPGN	Tue, Dec 24, 2019	27.20	27.80	26.00	26.60
1169	NASDAQ	OPGN	Mon, Dec 23, 2019	27.80	31.60	27.80	27.86
1168	NASDAQ	OPGN	Fri, Dec 20, 2019	28.20	28.80	27.40	28.80
1167	NASDAQ	OPGN	Thu, Dec 19, 2019	28.80	29.20	27.20	28.00
1166	NASDAQ	OPGN	Wed, Dec 18, 2019	26.20	28.65	25.20	28.00
1165	NASDAQ	OPGN	Tue, Dec 17, 2019	24.20	26.80	23.60	26.40
1164	NASDAQ	OPGN	Mon, Dec 16, 2019	25.00	25.00	23.60	23.80
1163	NASDAQ	OPGN	Fri, Dec 13, 2019	24.00	25.00	22.60	24.60
1162	NASDAQ	OPGN	Thu, Dec 12, 2019	23.40	23.80	23.20	23.55
1161	NASDAQ	OPGN	Wed, Dec 11, 2019	23.02	24.00	23.02	23.40
1160	NASDAQ	OPGN	Tue, Dec 10, 2019	22.80	23.40	22.80	22.80
1159	NASDAQ	OPGN	Mon, Dec 9, 2019	23.80	23.87	22.00	23.40
1158	NASDAQ	OPGN	Fri, Dec 6, 2019	24.00	24.40	22.00	23.40
1157	NASDAQ	OPGN	Thu, Dec 5, 2019	25.40	26.60	23.20	23.80
1156	NASDAQ	OPGN	Wed, Dec 4, 2019	25.00	26.80	23.00	25.20
1155	NASDAQ	OPGN	Tue, Dec 3, 2019	24.80	25.00	23.17	24.60
1154	NASDAQ	OPGN	Mon, Dec 2, 2019	25.00	25.42	23.80	25.00
1153	NASDAQ	OPGN	Fri, Nov 29, 2019	24.00	24.80	23.22	24.20
1152	NASDAQ	OPGN	Wed, Nov 27, 2019	23.00	25.20	22.80	24.40
1151	NASDAQ	OPGN	Tue, Nov 26, 2019	25.00	25.00	22.80	23.00
1150	NASDAQ	OPGN	Mon, Nov 25, 2019	25.80	25.80	23.20	24.80
1149	NASDAQ	OPGN	Fri, Nov 22, 2019	20.80	26.20	20.50	25.40
1148	NASDAQ	OPGN	Thu, Nov 21, 2019	20.00	21.40	19.20	20.80
1147	NASDAQ	OPGN	Wed, Nov 20, 2019	20.00	21.20	19.40	20.40
1146	NASDAQ	OPGN	Tue, Nov 19, 2019	22.60	22.60	20.40	21.20
1145	NASDAQ	OPGN	Mon, Nov 18, 2019	21.80	23.00	20.80	22.10
1144	NASDAQ	OPGN	Fri, Nov 15, 2019	21.00	21.40	18.40	21.40
1143	NASDAQ	OPGN	Thu, Nov 14, 2019	22.40	22.40	20.00	20.60
1142	NASDAQ	OPGN	Wed, Nov 13, 2019	23.60	24.20	22.10	22.40
1141	NASDAQ	OPGN	Tue, Nov 12, 2019	26.40	29.00	24.20	24.60
1140	NASDAQ	OPGN	Mon, Nov 11, 2019	25.20	28.40	24.00	26.40
1139	NASDAQ	OPGN	Fri, Nov 8, 2019	24.60	26.42	24.60	25.20
1138	NASDAQ	OPGN	Thu, Nov 7, 2019	23.80	27.60	23.00	26.40
1137	NASDAQ	OPGN	Wed, Nov 6, 2019	25.60	26.60	25.00	26.40
1136	NASDAQ	OPGN	Tue, Nov 5, 2019	27.00	27.00	25.20	25.40
1135	NASDAQ	OPGN	Mon, Nov 4, 2019	28.00	28.40	26.60	27.20
1134	NASDAQ	OPGN	Fri, Nov 1, 2019	27.40	28.60	26.40	27.20
1133	NASDAQ	OPGN	Thu, Oct 31, 2019	27.20	29.48	25.20	26.40
1132	NASDAQ	OPGN	Wed, Oct 30, 2019	29.00	29.80	27.00	27.20
1131	NASDAQ	OPGN	Tue, Oct 29, 2019	32.20	32.60	28.60	29.69
1130	NASDAQ	OPGN	Mon, Oct 28, 2019	31.00	33.80	29.60	32.20
1129	NASDAQ	OPGN	Fri, Oct 25, 2019	33.40	33.60	27.00	30.90
1128	NASDAQ	OPGN	Thu, Oct 24, 2019	33.00	35.60	32.00	32.80
1127	NASDAQ	OPGN	Wed, Oct 23, 2019	107.80	141.00	65.20	73.20
1126	NASDAQ	OPGN	Tue, Oct 22, 2019	122.40	135.40	111.00	118.00
1125	NASDAQ	OPGN	Mon, Oct 21, 2019	127.80	145.70	120.40	125.00
1124	NASDAQ	OPGN	Fri, Oct 18, 2019	118.80	126.80	117.00	126.30
1123	NASDAQ	OPGN	Thu, Oct 17, 2019	123.80	125.60	111.00	116.60
1122	NASDAQ	OPGN	Wed, Oct 16, 2019	126.20	134.99	117.40	119.80
1121	NASDAQ	OPGN	Tue, Oct 15, 2019	137.00	146.00	121.81	124.00
1120	NASDAQ	OPGN	Mon, Oct 14, 2019	134.20	166.60	120.20	143.70
1119	NASDAQ	OPGN	Fri, Oct 11, 2019	131.80	136.00	120.20	135.40
1118	NASDAQ	OPGN	Thu, Oct 10, 2019	130.20	130.80	123.03	130.40
1117	NASDAQ	OPGN	Wed, Oct 9, 2019	132.00	137.62	128.80	130.93
1116	NASDAQ	OPGN	Tue, Oct 8, 2019	133.80	134.79	128.80	132.60
1115	NASDAQ	OPGN	Mon, Oct 7, 2019	138.20	145.80	131.20	133.80
1114	NASDAQ	OPGN	Fri, Oct 4, 2019	132.80	140.60	131.00	138.00
1113	NASDAQ	OPGN	Thu, Oct 3, 2019	137.80	145.40	137.80	141.40
1112	NASDAQ	OPGN	Wed, Oct 2, 2019	142.17	144.00	136.60	136.80
1111	NASDAQ	OPGN	Tue, Oct 1, 2019	140.40	147.40	138.92	140.40
1110	NASDAQ	OPGN	Mon, Sep 30, 2019	143.60	147.80	140.60	141.60
1109	NASDAQ	OPGN	Fri, Sep 27, 2019	136.60	153.20	136.51	144.80
1108	NASDAQ	OPGN	Thu, Sep 26, 2019	147.80	150.20	134.80	137.80
1107	NASDAQ	OPGN	Wed, Sep 25, 2019	140.00	150.87	137.69	145.04
1106	NASDAQ	OPGN	Tue, Sep 24, 2019	148.21	152.98	136.60	152.80
1105	NASDAQ	OPGN	Mon, Sep 23, 2019	144.60	154.40	128.80	146.00
1104	NASDAQ	OPGN	Fri, Sep 20, 2019	134.60	138.20	127.80	137.60
1103	NASDAQ	OPGN	Thu, Sep 19, 2019	139.40	145.60	133.40	134.00
1102	NASDAQ	OPGN	Wed, Sep 18, 2019	144.60	152.00	138.00	138.20
1101	NASDAQ	OPGN	Tue, Sep 17, 2019	141.20	148.20	135.86	141.20
1100	NASDAQ	OPGN	Mon, Sep 16, 2019	158.80	169.20	141.50	141.80
1099	NASDAQ	OPGN	Fri, Sep 13, 2019	132.80	182.40	132.80	160.00
1098	NASDAQ	OPGN	Thu, Sep 12, 2019	154.80	154.80	129.60	131.80
1097	NASDAQ	OPGN	Wed, Sep 11, 2019	125.00	146.20	125.00	143.60
1096	NASDAQ	OPGN	Tue, Sep 10, 2019	130.80	131.00	120.00	125.80
1095	NASDAQ	OPGN	Mon, Sep 9, 2019	145.20	147.00	130.00	132.80
1094	NASDAQ	OPGN	Fri, Sep 6, 2019	150.00	156.00	134.20	140.00
1093	NASDAQ	OPGN	Thu, Sep 5, 2019	158.00	176.00	146.00	153.60
1092	NASDAQ	OPGN	Wed, Sep 4, 2019	206.00	256.00	156.60	160.40
1091	NASDAQ	OPGN	Tue, Sep 3, 2019	134.20	142.80	129.00	130.40
1090	NASDAQ	OPGN	Fri, Aug 30, 2019	126.40	173.60	125.60	146.00
1089	NASDAQ	OPGN	Thu, Aug 29, 2019	120.00	136.54	105.20	123.60
1088	NASDAQ	OPGN	Wed, Aug 28, 2019	96.04	116.00	96.04	111.96
1087	NASDAQ	OPGN	Tue, Aug 27, 2019	108.00	110.00	94.48	99.60
1086	NASDAQ	OPGN	Mon, Aug 26, 2019	115.08	115.08	96.44	105.88
1085	NASDAQ	OPGN	Fri, Aug 23, 2019	108.16	115.96	104.00	114.92
1084	NASDAQ	OPGN	Thu, Aug 22, 2019	104.00	116.00	104.00	114.00
1083	NASDAQ	OPGN	Wed, Aug 21, 2019	108.00	108.00	98.00	108.00
1082	NASDAQ	OPGN	Tue, Aug 20, 2019	100.40	109.60	96.08	109.52
1081	NASDAQ	OPGN	Mon, Aug 19, 2019	107.36	107.36	100.40	102.88
1080	NASDAQ	OPGN	Fri, Aug 16, 2019	106.80	115.40	97.20	105.60
1079	NASDAQ	OPGN	Thu, Aug 15, 2019	107.56	112.00	106.80	107.20
1078	NASDAQ	OPGN	Wed, Aug 14, 2019	121.92	121.92	106.80	108.60
1077	NASDAQ	OPGN	Tue, Aug 13, 2019	116.00	116.00	108.00	108.08
1076	NASDAQ	OPGN	Mon, Aug 12, 2019	109.60	119.00	106.80	115.00
1075	NASDAQ	OPGN	Fri, Aug 9, 2019	99.60	123.92	98.00	109.28
1074	NASDAQ	OPGN	Thu, Aug 8, 2019	126.00	132.00	84.08	98.00
1073	NASDAQ	OPGN	Wed, Aug 7, 2019	139.40	139.40	124.00	130.00
1072	NASDAQ	OPGN	Tue, Aug 6, 2019	132.24	132.24	124.32	124.32
1071	NASDAQ	OPGN	Mon, Aug 5, 2019	126.60	140.00	120.40	132.00
1070	NASDAQ	OPGN	Fri, Aug 2, 2019	127.32	133.20	124.00	126.60
1069	NASDAQ	OPGN	Thu, Aug 1, 2019	140.08	143.32	123.36	125.20
1068	NASDAQ	OPGN	Wed, Jul 31, 2019	150.60	150.60	132.28	140.08
1067	NASDAQ	OPGN	Tue, Jul 30, 2019	144.36	145.08	138.00	138.04
1066	NASDAQ	OPGN	Mon, Jul 29, 2019	150.00	156.00	134.89	143.56
1065	NASDAQ	OPGN	Fri, Jul 26, 2019	139.60	150.80	138.14	147.20
1064	NASDAQ	OPGN	Thu, Jul 25, 2019	130.56	139.56	129.08	138.88
1063	NASDAQ	OPGN	Wed, Jul 24, 2019	128.00	132.00	128.00	132.00
1062	NASDAQ	OPGN	Tue, Jul 23, 2019	128.80	135.60	128.40	133.36
1061	NASDAQ	OPGN	Mon, Jul 22, 2019	135.16	135.45	128.12	130.60
1060	NASDAQ	OPGN	Fri, Jul 19, 2019	131.60	139.60	127.20	135.16
1059	NASDAQ	OPGN	Thu, Jul 18, 2019	128.88	132.00	126.40	131.60
1058	NASDAQ	OPGN	Wed, Jul 17, 2019	134.00	134.40	127.60	128.16
1057	NASDAQ	OPGN	Tue, Jul 16, 2019	139.04	139.04	128.40	132.96
1056	NASDAQ	OPGN	Mon, Jul 15, 2019	147.20	151.18	130.00	139.08
1055	NASDAQ	OPGN	Fri, Jul 12, 2019	144.08	148.00	144.00	144.00
1054	NASDAQ	OPGN	Thu, Jul 11, 2019	152.00	152.00	140.40	146.60
1053	NASDAQ	OPGN	Wed, Jul 10, 2019	140.04	151.60	140.04	147.00
1052	NASDAQ	OPGN	Tue, Jul 9, 2019	147.60	147.60	144.00	146.48
1051	NASDAQ	OPGN	Mon, Jul 8, 2019	152.00	152.00	146.28	148.92
1050	NASDAQ	OPGN	Fri, Jul 5, 2019	140.00	152.00	140.00	150.64
1049	NASDAQ	OPGN	Wed, Jul 3, 2019	152.00	152.00	138.08	140.96
1048	NASDAQ	OPGN	Tue, Jul 2, 2019	161.64	163.96	152.00	152.03
1047	NASDAQ	OPGN	Mon, Jul 1, 2019	161.48	167.20	153.24	158.00
1046	NASDAQ	OPGN	Fri, Jun 28, 2019	162.40	163.60	154.00	157.08
1045	NASDAQ	OPGN	Thu, Jun 27, 2019	164.00	172.00	161.48	164.04
1044	NASDAQ	OPGN	Wed, Jun 26, 2019	168.00	171.92	156.00	161.24
1043	NASDAQ	OPGN	Tue, Jun 25, 2019	168.48	171.64	160.68	167.36
1042	NASDAQ	OPGN	Mon, Jun 24, 2019	182.00	182.00	168.00	175.52
1041	NASDAQ	OPGN	Fri, Jun 21, 2019	172.00	187.96	168.00	182.00
1040	NASDAQ	OPGN	Thu, Jun 20, 2019	166.80	189.20	160.00	175.32
1039	NASDAQ	OPGN	Wed, Jun 19, 2019	160.00	160.00	152.40	159.08
1038	NASDAQ	OPGN	Tue, Jun 18, 2019	164.00	164.00	148.00	158.88
1037	NASDAQ	OPGN	Mon, Jun 17, 2019	170.00	173.60	164.00	167.96
1036	NASDAQ	OPGN	Fri, Jun 14, 2019	172.92	184.00	160.00	184.00
1035	NASDAQ	OPGN	Thu, Jun 13, 2019	271.92	304.00	178.00	196.00
1034	NASDAQ	OPGN	Wed, Jun 12, 2019	175.60	178.00	160.48	169.16
1033	NASDAQ	OPGN	Tue, Jun 11, 2019	176.00	181.36	160.00	173.63
1032	NASDAQ	OPGN	Mon, Jun 10, 2019	173.80	176.76	164.00	172.76
1031	NASDAQ	OPGN	Fri, Jun 7, 2019	168.00	181.84	166.08	168.48
1030	NASDAQ	OPGN	Thu, Jun 6, 2019	174.00	176.88	160.24	165.20
1029	NASDAQ	OPGN	Wed, Jun 5, 2019	180.00	180.00	173.00	174.84
1028	NASDAQ	OPGN	Tue, Jun 4, 2019	179.52	180.12	176.00	179.08
1027	NASDAQ	OPGN	Mon, Jun 3, 2019	170.31	179.84	169.20	179.56
1026	NASDAQ	OPGN	Fri, May 31, 2019	173.92	180.56	167.20	180.56
1025	NASDAQ	OPGN	Thu, May 30, 2019	175.62	180.00	164.40	175.96
1024	NASDAQ	OPGN	Wed, May 29, 2019	175.20	177.88	173.00	173.96
1023	NASDAQ	OPGN	Tue, May 28, 2019	178.00	178.00	175.24	175.60
1022	NASDAQ	OPGN	Fri, May 24, 2019	180.56	180.60	172.88	178.00
1021	NASDAQ	OPGN	Thu, May 23, 2019	187.96	187.96	171.08	180.60
1020	NASDAQ	OPGN	Wed, May 22, 2019	199.52	199.52	171.08	183.68
1019	NASDAQ	OPGN	Tue, May 21, 2019	198.84	200.00	167.20	195.40
1018	NASDAQ	OPGN	Mon, May 20, 2019	172.00	200.00	164.76	200.00
1017	NASDAQ	OPGN	Fri, May 17, 2019	172.00	179.20	164.00	176.84
1016	NASDAQ	OPGN	Thu, May 16, 2019	168.40	180.00	164.04	168.00
1015	NASDAQ	OPGN	Wed, May 15, 2019	167.56	181.58	164.00	164.00
1014	NASDAQ	OPGN	Tue, May 14, 2019	212.00	212.00	168.00	172.00
1013	NASDAQ	OPGN	Mon, May 13, 2019	194.00	211.00	192.00	194.40
1012	NASDAQ	OPGN	Fri, May 10, 2019	211.40	211.40	182.00	200.00
1011	NASDAQ	OPGN	Thu, May 9, 2019	205.56	206.00	200.00	204.04
1010	NASDAQ	OPGN	Wed, May 8, 2019	208.00	212.50	198.40	204.00
1009	NASDAQ	OPGN	Tue, May 7, 2019	196.04	212.00	195.67	207.29
1008	NASDAQ	OPGN	Mon, May 6, 2019	188.00	201.60	188.00	196.04
1007	NASDAQ	OPGN	Fri, May 3, 2019	188.00	201.60	188.00	197.00
1006	NASDAQ	OPGN	Thu, May 2, 2019	191.20	199.60	161.20	193.60
1005	NASDAQ	OPGN	Wed, May 1, 2019	200.00	204.00	184.00	191.56
1004	NASDAQ	OPGN	Tue, Apr 30, 2019	211.96	211.96	195.06	203.96
1003	NASDAQ	OPGN	Mon, Apr 29, 2019	212.00	213.60	144.00	200.00
1002	NASDAQ	OPGN	Fri, Apr 26, 2019	212.00	217.12	210.40	212.96
1001	NASDAQ	OPGN	Thu, Apr 25, 2019	216.00	220.00	208.00	212.00
1000	NASDAQ	OPGN	Wed, Apr 24, 2019	220.00	220.00	216.00	216.80
999	NASDAQ	OPGN	Tue, Apr 23, 2019	222.32	227.20	216.36	219.12
998	NASDAQ	OPGN	Mon, Apr 22, 2019	224.80	232.48	220.32	221.20
997	NASDAQ	OPGN	Thu, Apr 18, 2019	228.00	230.07	220.00	224.80
996	NASDAQ	OPGN	Wed, Apr 17, 2019	233.64	238.00	224.00	224.00
995	NASDAQ	OPGN	Tue, Apr 16, 2019	227.60	235.20	224.00	233.52
994	NASDAQ	OPGN	Mon, Apr 15, 2019	238.20	241.96	222.00	227.92
993	NASDAQ	OPGN	Fri, Apr 12, 2019	240.00	240.00	234.00	234.04
992	NASDAQ	OPGN	Thu, Apr 11, 2019	240.00	240.00	236.00	239.96
991	NASDAQ	OPGN	Wed, Apr 10, 2019	232.80	240.00	230.00	236.92
990	NASDAQ	OPGN	Tue, Apr 9, 2019	239.88	242.00	229.48	233.21
989	NASDAQ	OPGN	Mon, Apr 8, 2019	243.20	243.20	232.00	239.96
988	NASDAQ	OPGN	Fri, Apr 5, 2019	233.76	235.60	228.84	231.20
987	NASDAQ	OPGN	Thu, Apr 4, 2019	237.20	238.92	228.40	235.08
986	NASDAQ	OPGN	Wed, Apr 3, 2019	248.00	248.00	230.04	235.63
985	NASDAQ	OPGN	Tue, Apr 2, 2019	248.00	248.00	236.00	239.96
984	NASDAQ	OPGN	Mon, Apr 1, 2019	255.60	255.60	240.40	245.89
983	NASDAQ	OPGN	Fri, Mar 29, 2019	244.00	247.60	240.00	241.60
982	NASDAQ	OPGN	Thu, Mar 28, 2019	228.00	243.16	224.68	238.80
981	NASDAQ	OPGN	Wed, Mar 27, 2019	225.60	232.84	218.00	226.00
980	NASDAQ	OPGN	Tue, Mar 26, 2019	216.00	232.00	212.00	229.44
979	NASDAQ	OPGN	Mon, Mar 25, 2019	362.00	416.00	352.00	352.04
978	NASDAQ	OPGN	Fri, Mar 22, 2019	392.04	392.08	344.04	344.04
977	NASDAQ	OPGN	Thu, Mar 21, 2019	380.00	420.00	372.04	392.04
976	NASDAQ	OPGN	Wed, Mar 20, 2019	439.60	440.00	420.00	420.00
975	NASDAQ	OPGN	Tue, Mar 19, 2019	484.00	502.00	432.00	440.00
974	NASDAQ	OPGN	Mon, Mar 18, 2019	500.00	507.60	476.00	484.00
973	NASDAQ	OPGN	Fri, Mar 15, 2019	476.00	499.60	476.00	480.00
972	NASDAQ	OPGN	Thu, Mar 14, 2019	488.00	490.16	468.00	476.00
971	NASDAQ	OPGN	Wed, Mar 13, 2019	508.00	513.52	471.08	488.00
970	NASDAQ	OPGN	Tue, Mar 12, 2019	492.00	516.00	492.00	516.00
969	NASDAQ	OPGN	Mon, Mar 11, 2019	488.00	508.00	476.00	508.00
968	NASDAQ	OPGN	Fri, Mar 8, 2019	480.00	516.00	468.00	508.00
967	NASDAQ	OPGN	Thu, Mar 7, 2019	528.00	543.20	480.00	483.24
966	NASDAQ	OPGN	Wed, Mar 6, 2019	544.00	560.00	524.00	524.00
965	NASDAQ	OPGN	Tue, Mar 5, 2019	540.00	556.00	540.00	540.40
964	NASDAQ	OPGN	Mon, Mar 4, 2019	552.00	560.00	510.00	536.00
963	NASDAQ	OPGN	Fri, Mar 1, 2019	576.00	592.00	552.00	592.00
962	NASDAQ	OPGN	Thu, Feb 28, 2019	576.00	588.00	564.80	572.00
961	NASDAQ	OPGN	Wed, Feb 27, 2019	572.00	595.28	562.56	584.16
960	NASDAQ	OPGN	Tue, Feb 26, 2019	616.00	616.00	572.00	576.00
959	NASDAQ	OPGN	Mon, Feb 25, 2019	592.00	636.00	572.04	600.00
958	NASDAQ	OPGN	Fri, Feb 22, 2019	592.00	592.00	568.00	582.00
957	NASDAQ	OPGN	Thu, Feb 21, 2019	580.00	587.60	565.40	584.00
956	NASDAQ	OPGN	Wed, Feb 20, 2019	568.00	604.00	568.00	576.00
955	NASDAQ	OPGN	Tue, Feb 19, 2019	584.00	592.00	572.00	592.00
954	NASDAQ	OPGN	Fri, Feb 15, 2019	572.00	576.00	564.60	572.00
953	NASDAQ	OPGN	Thu, Feb 14, 2019	568.00	600.28	552.00	576.00
952	NASDAQ	OPGN	Wed, Feb 13, 2019	553.24	580.00	548.00	556.00
951	NASDAQ	OPGN	Tue, Feb 12, 2019	552.00	564.00	549.64	554.00
950	NASDAQ	OPGN	Mon, Feb 11, 2019	560.00	565.32	538.72	552.00
949	NASDAQ	OPGN	Fri, Feb 8, 2019	580.00	580.00	560.00	568.00
948	NASDAQ	OPGN	Thu, Feb 7, 2019	564.00	580.32	564.00	576.00
947	NASDAQ	OPGN	Wed, Feb 6, 2019	596.00	596.00	549.20	569.20
946	NASDAQ	OPGN	Tue, Feb 5, 2019	620.00	628.00	580.00	596.00
945	NASDAQ	OPGN	Mon, Feb 4, 2019	588.00	588.00	560.00	564.00
944	NASDAQ	OPGN	Fri, Feb 1, 2019	584.00	605.96	580.00	580.00
943	NASDAQ	OPGN	Thu, Jan 31, 2019	604.68	632.00	560.00	572.00
942	NASDAQ	OPGN	Wed, Jan 30, 2019	619.92	620.00	596.00	599.52
941	NASDAQ	OPGN	Tue, Jan 29, 2019	608.00	608.00	600.00	604.00
940	NASDAQ	OPGN	Mon, Jan 28, 2019	640.64	640.64	600.00	612.00
939	NASDAQ	OPGN	Fri, Jan 25, 2019	636.00	660.00	576.00	616.00
938	NASDAQ	OPGN	Thu, Jan 24, 2019	664.00	664.00	628.00	636.00
937	NASDAQ	OPGN	Wed, Jan 23, 2019	651.96	660.00	620.00	631.96
936	NASDAQ	OPGN	Tue, Jan 22, 2019	664.00	664.00	632.00	632.00
935	NASDAQ	OPGN	Fri, Jan 18, 2019	676.00	690.40	660.00	679.96
934	NASDAQ	OPGN	Thu, Jan 17, 2019	688.00	704.00	676.00	676.00
933	NASDAQ	OPGN	Wed, Jan 16, 2019	688.00	697.96	680.00	684.00
932	NASDAQ	OPGN	Tue, Jan 15, 2019	704.00	724.00	656.00	700.00
931	NASDAQ	OPGN	Mon, Jan 14, 2019	697.04	716.00	652.00	670.00
930	NASDAQ	OPGN	Fri, Jan 11, 2019	716.00	720.00	689.36	692.00
929	NASDAQ	OPGN	Thu, Jan 10, 2019	668.00	758.84	660.00	720.00
928	NASDAQ	OPGN	Wed, Jan 9, 2019	584.00	812.00	584.00	684.00
927	NASDAQ	OPGN	Tue, Jan 8, 2019	600.00	600.00	564.00	584.00
926	NASDAQ	OPGN	Mon, Jan 7, 2019	580.00	584.00	564.00	584.00
925	NASDAQ	OPGN	Fri, Jan 4, 2019	564.00	579.96	524.00	570.60
924	NASDAQ	OPGN	Thu, Jan 3, 2019	572.00	572.00	524.04	552.00
923	NASDAQ	OPGN	Wed, Jan 2, 2019	520.00	584.00	512.00	573.40
922	NASDAQ	OPGN	Mon, Dec 31, 2018	512.00	532.00	494.72	520.00
921	NASDAQ	OPGN	Fri, Dec 28, 2018	420.00	519.96	412.00	504.00
920	NASDAQ	OPGN	Thu, Dec 27, 2018	416.00	424.00	412.04	416.00
919	NASDAQ	OPGN	Wed, Dec 26, 2018	420.00	424.00	392.00	416.00
918	NASDAQ	OPGN	Mon, Dec 24, 2018	384.00	420.00	360.00	420.00
917	NASDAQ	OPGN	Fri, Dec 21, 2018	360.00	412.00	352.00	412.00
916	NASDAQ	OPGN	Thu, Dec 20, 2018	372.00	428.00	336.48	378.24
915	NASDAQ	OPGN	Wed, Dec 19, 2018	378.00	388.00	312.08	366.80
914	NASDAQ	OPGN	Tue, Dec 18, 2018	436.00	440.00	304.00	360.00
913	NASDAQ	OPGN	Mon, Dec 17, 2018	399.92	436.00	380.00	436.00
912	NASDAQ	OPGN	Fri, Dec 14, 2018	373.92	432.00	372.00	384.00
911	NASDAQ	OPGN	Thu, Dec 13, 2018	384.00	406.16	374.00	376.00
910	NASDAQ	OPGN	Wed, Dec 12, 2018	388.00	400.00	365.08	378.80
909	NASDAQ	OPGN	Tue, Dec 11, 2018	400.00	412.00	366.24	400.00
908	NASDAQ	OPGN	Mon, Dec 10, 2018	424.00	430.40	388.00	392.00
907	NASDAQ	OPGN	Fri, Dec 7, 2018	420.00	460.00	416.84	420.00
906	NASDAQ	OPGN	Thu, Dec 6, 2018	436.00	448.00	408.00	420.00
905	NASDAQ	OPGN	Tue, Dec 4, 2018	440.00	536.00	424.00	434.00
904	NASDAQ	OPGN	Mon, Dec 3, 2018	436.88	446.00	436.00	438.00
903	NASDAQ	OPGN	Fri, Nov 30, 2018	444.00	461.80	432.00	436.00
902	NASDAQ	OPGN	Thu, Nov 29, 2018	424.00	460.00	424.00	440.00
901	NASDAQ	OPGN	Wed, Nov 28, 2018	456.00	456.00	424.00	440.00
900	NASDAQ	OPGN	Tue, Nov 27, 2018	460.00	460.00	440.00	460.00
899	NASDAQ	OPGN	Mon, Nov 26, 2018	472.00	480.00	446.44	460.00
898	NASDAQ	OPGN	Fri, Nov 23, 2018	484.00	492.00	456.00	464.00
897	NASDAQ	OPGN	Wed, Nov 21, 2018	436.00	512.00	436.00	500.00
896	NASDAQ	OPGN	Tue, Nov 20, 2018	456.00	495.60	424.00	426.12
895	NASDAQ	OPGN	Mon, Nov 19, 2018	496.00	496.00	452.00	460.00
894	NASDAQ	OPGN	Fri, Nov 16, 2018	508.00	523.60	480.00	498.16
893	NASDAQ	OPGN	Thu, Nov 15, 2018	516.00	528.00	500.00	508.00
892	NASDAQ	OPGN	Wed, Nov 14, 2018	532.00	544.00	512.00	516.00
891	NASDAQ	OPGN	Tue, Nov 13, 2018	520.00	548.00	516.00	516.00
890	NASDAQ	OPGN	Mon, Nov 12, 2018	520.00	540.00	512.00	512.00
889	NASDAQ	OPGN	Fri, Nov 9, 2018	520.00	534.08	504.00	532.00
888	NASDAQ	OPGN	Thu, Nov 8, 2018	528.00	548.00	520.00	529.76
887	NASDAQ	OPGN	Wed, Nov 7, 2018	540.00	550.32	528.00	528.00
886	NASDAQ	OPGN	Tue, Nov 6, 2018	532.00	548.00	520.00	544.00
885	NASDAQ	OPGN	Mon, Nov 5, 2018	552.00	558.00	512.00	536.00
884	NASDAQ	OPGN	Fri, Nov 2, 2018	544.00	554.80	516.00	536.00
883	NASDAQ	OPGN	Thu, Nov 1, 2018	488.00	548.00	480.00	536.00
882	NASDAQ	OPGN	Wed, Oct 31, 2018	484.00	520.00	476.00	488.00
881	NASDAQ	OPGN	Tue, Oct 30, 2018	476.00	488.00	472.00	474.00
880	NASDAQ	OPGN	Mon, Oct 29, 2018	504.00	509.48	476.00	488.00
879	NASDAQ	OPGN	Fri, Oct 26, 2018	516.00	516.00	492.00	496.00
878	NASDAQ	OPGN	Thu, Oct 25, 2018	512.00	533.44	508.00	516.00
877	NASDAQ	OPGN	Wed, Oct 24, 2018	536.00	536.00	508.00	512.00
876	NASDAQ	OPGN	Tue, Oct 23, 2018	540.00	554.00	532.00	536.00
875	NASDAQ	OPGN	Mon, Oct 22, 2018	552.00	570.32	540.00	540.00
874	NASDAQ	OPGN	Fri, Oct 19, 2018	540.00	556.00	536.04	552.00
873	NASDAQ	OPGN	Thu, Oct 18, 2018	568.00	580.00	522.40	532.00
872	NASDAQ	OPGN	Wed, Oct 17, 2018	742.48	742.48	672.00	676.00
871	NASDAQ	OPGN	Tue, Oct 16, 2018	746.20	792.00	740.00	744.00
870	NASDAQ	OPGN	Mon, Oct 15, 2018	764.00	780.00	740.00	756.00
869	NASDAQ	OPGN	Fri, Oct 12, 2018	780.00	807.92	752.00	780.00
868	NASDAQ	OPGN	Thu, Oct 11, 2018	772.00	795.40	768.04	776.00
867	NASDAQ	OPGN	Wed, Oct 10, 2018	800.00	816.40	768.00	768.00
866	NASDAQ	OPGN	Tue, Oct 9, 2018	788.00	800.00	768.00	796.00
865	NASDAQ	OPGN	Mon, Oct 8, 2018	784.00	820.00	768.32	792.00
864	NASDAQ	OPGN	Fri, Oct 5, 2018	800.00	816.00	777.96	808.00
863	NASDAQ	OPGN	Thu, Oct 4, 2018	792.00	812.00	772.00	804.00
862	NASDAQ	OPGN	Wed, Oct 3, 2018	800.00	800.00	760.00	796.00
861	NASDAQ	OPGN	Tue, Oct 2, 2018	800.00	824.00	776.00	792.00
860	NASDAQ	OPGN	Mon, Oct 1, 2018	812.00	840.00	780.00	796.00
859	NASDAQ	OPGN	Fri, Sep 28, 2018	820.00	824.00	800.00	812.00
858	NASDAQ	OPGN	Thu, Sep 27, 2018	824.00	856.00	800.00	820.00
857	NASDAQ	OPGN	Wed, Sep 26, 2018	860.00	880.00	824.00	840.00
856	NASDAQ	OPGN	Tue, Sep 25, 2018	880.00	896.00	840.00	860.00
855	NASDAQ	OPGN	Mon, Sep 24, 2018	940.00	964.00	824.40	880.00
854	NASDAQ	OPGN	Fri, Sep 21, 2018	840.00	900.00	840.00	864.00
853	NASDAQ	OPGN	Thu, Sep 20, 2018	815.76	860.00	764.00	852.00
852	NASDAQ	OPGN	Wed, Sep 19, 2018	818.60	840.00	760.00	772.00
851	NASDAQ	OPGN	Tue, Sep 18, 2018	780.00	804.00	752.00	792.00
850	NASDAQ	OPGN	Mon, Sep 17, 2018	757.56	780.00	757.56	760.00
849	NASDAQ	OPGN	Fri, Sep 14, 2018	752.00	768.00	748.00	748.00
848	NASDAQ	OPGN	Thu, Sep 13, 2018	771.84	776.00	752.00	755.84
847	NASDAQ	OPGN	Wed, Sep 12, 2018	764.00	788.00	744.00	760.00
846	NASDAQ	OPGN	Tue, Sep 11, 2018	802.92	818.88	748.00	748.00
845	NASDAQ	OPGN	Mon, Sep 10, 2018	774.60	840.00	768.00	800.00
844	NASDAQ	OPGN	Fri, Sep 7, 2018	760.00	796.00	747.36	792.00
843	NASDAQ	OPGN	Thu, Sep 6, 2018	793.04	796.00	748.00	756.68
842	NASDAQ	OPGN	Wed, Sep 5, 2018	776.00	796.00	744.00	772.00
841	NASDAQ	OPGN	Tue, Sep 4, 2018	772.00	792.00	760.00	764.00
840	NASDAQ	OPGN	Fri, Aug 31, 2018	760.00	795.96	760.00	768.00
839	NASDAQ	OPGN	Thu, Aug 30, 2018	772.00	784.00	760.00	768.00
838	NASDAQ	OPGN	Wed, Aug 29, 2018	772.00	772.00	756.00	772.00
837	NASDAQ	OPGN	Tue, Aug 28, 2018	779.60	779.60	748.12	768.00
836	NASDAQ	OPGN	Mon, Aug 27, 2018	764.00	780.00	741.44	744.00
835	NASDAQ	OPGN	Fri, Aug 24, 2018	764.00	780.00	756.00	764.00
834	NASDAQ	OPGN	Thu, Aug 23, 2018	780.00	815.60	752.00	752.00
833	NASDAQ	OPGN	Wed, Aug 22, 2018	792.00	807.84	776.00	780.00
832	NASDAQ	OPGN	Tue, Aug 21, 2018	728.00	796.00	728.00	776.00
831	NASDAQ	OPGN	Mon, Aug 20, 2018	716.00	732.00	716.00	728.00
830	NASDAQ	OPGN	Fri, Aug 17, 2018	734.76	736.00	708.00	712.00
829	NASDAQ	OPGN	Thu, Aug 16, 2018	723.92	736.00	704.00	718.00
828	NASDAQ	OPGN	Wed, Aug 15, 2018	736.00	740.00	720.00	720.00
827	NASDAQ	OPGN	Tue, Aug 14, 2018	744.00	747.60	720.00	720.00
826	NASDAQ	OPGN	Mon, Aug 13, 2018	708.00	748.04	708.00	724.00
825	NASDAQ	OPGN	Fri, Aug 10, 2018	735.80	735.80	704.00	708.00
824	NASDAQ	OPGN	Thu, Aug 9, 2018	710.36	748.00	700.00	736.00
823	NASDAQ	OPGN	Wed, Aug 8, 2018	704.00	754.12	704.00	704.00
822	NASDAQ	OPGN	Tue, Aug 7, 2018	718.80	756.00	712.00	720.00
821	NASDAQ	OPGN	Mon, Aug 6, 2018	736.00	736.00	700.00	708.00
820	NASDAQ	OPGN	Fri, Aug 3, 2018	812.00	812.00	712.00	740.00
819	NASDAQ	OPGN	Thu, Aug 2, 2018	776.00	811.60	760.00	784.00
818	NASDAQ	OPGN	Wed, Aug 1, 2018	752.00	780.00	752.00	764.00
817	NASDAQ	OPGN	Tue, Jul 31, 2018	768.28	784.00	740.00	752.00
816	NASDAQ	OPGN	Mon, Jul 30, 2018	744.00	772.00	712.00	756.00
815	NASDAQ	OPGN	Fri, Jul 27, 2018	748.68	768.00	740.00	740.00
814	NASDAQ	OPGN	Thu, Jul 26, 2018	780.00	783.60	704.00	752.00
813	NASDAQ	OPGN	Wed, Jul 25, 2018	764.00	790.04	741.12	776.00
812	NASDAQ	OPGN	Tue, Jul 24, 2018	804.00	836.00	744.00	760.04
811	NASDAQ	OPGN	Mon, Jul 23, 2018	788.40	807.12	784.04	807.12
810	NASDAQ	OPGN	Fri, Jul 20, 2018	812.00	824.04	784.00	792.00
809	NASDAQ	OPGN	Thu, Jul 19, 2018	816.00	828.00	780.60	804.00
808	NASDAQ	OPGN	Wed, Jul 18, 2018	840.00	875.60	828.00	836.00
807	NASDAQ	OPGN	Tue, Jul 17, 2018	804.00	860.00	786.76	836.00
806	NASDAQ	OPGN	Mon, Jul 16, 2018	844.00	856.76	782.40	812.00
805	NASDAQ	OPGN	Fri, Jul 13, 2018	864.00	864.00	820.00	824.00
804	NASDAQ	OPGN	Thu, Jul 12, 2018	876.00	882.20	824.00	844.00
803	NASDAQ	OPGN	Wed, Jul 11, 2018	848.00	920.00	824.04	880.00
802	NASDAQ	OPGN	Tue, Jul 10, 2018	784.00	859.60	780.00	824.00
801	NASDAQ	OPGN	Mon, Jul 9, 2018	748.00	818.60	740.04	776.00
800	NASDAQ	OPGN	Fri, Jul 6, 2018	740.00	760.00	720.44	752.00
799	NASDAQ	OPGN	Thu, Jul 5, 2018	740.00	750.16	712.00	740.00
798	NASDAQ	OPGN	Tue, Jul 3, 2018	764.00	767.84	740.00	744.00
797	NASDAQ	OPGN	Mon, Jul 2, 2018	708.00	760.00	692.00	752.00
796	NASDAQ	OPGN	Fri, Jun 29, 2018	700.00	735.60	692.00	712.00
795	NASDAQ	OPGN	Thu, Jun 28, 2018	688.00	703.96	664.00	696.00
794	NASDAQ	OPGN	Wed, Jun 27, 2018	764.00	764.00	692.00	704.00
793	NASDAQ	OPGN	Tue, Jun 26, 2018	760.00	776.20	732.00	756.00
792	NASDAQ	OPGN	Mon, Jun 25, 2018	792.00	796.00	748.04	776.00
791	NASDAQ	OPGN	Fri, Jun 22, 2018	812.00	827.52	788.00	788.00
790	NASDAQ	OPGN	Thu, Jun 21, 2018	828.00	852.00	784.00	820.00
789	NASDAQ	OPGN	Wed, Jun 20, 2018	832.00	863.60	804.00	824.00
788	NASDAQ	OPGN	Tue, Jun 19, 2018	852.00	858.32	824.00	832.00
787	NASDAQ	OPGN	Mon, Jun 18, 2018	876.00	906.64	844.00	852.00
786	NASDAQ	OPGN	Fri, Jun 15, 2018	856.00	896.84	844.00	896.00
785	NASDAQ	OPGN	Thu, Jun 14, 2018	928.00	928.00	824.00	864.00
784	NASDAQ	OPGN	Wed, Jun 13, 2018	976.00	988.00	884.00	920.00
783	NASDAQ	OPGN	Tue, Jun 12, 2018	1132.00	1160.00	960.00	988.00
782	NASDAQ	OPGN	Mon, Jun 11, 2018	1044.00	1120.00	1020.00	1120.00
781	NASDAQ	OPGN	Fri, Jun 8, 2018	992.00	1040.00	992.00	1028.00
780	NASDAQ	OPGN	Thu, Jun 7, 2018	1032.00	1060.00	968.00	996.00
779	NASDAQ	OPGN	Wed, Jun 6, 2018	1008.00	1075.72	992.00	1032.00
778	NASDAQ	OPGN	Tue, Jun 5, 2018	960.00	1076.00	960.00	1016.00
777	NASDAQ	OPGN	Mon, Jun 4, 2018	952.00	1016.00	900.00	948.00
776	NASDAQ	OPGN	Fri, Jun 1, 2018	856.00	932.64	848.00	908.00
775	NASDAQ	OPGN	Thu, May 31, 2018	880.00	900.00	840.00	856.00
774	NASDAQ	OPGN	Wed, May 30, 2018	900.00	931.60	820.00	856.00
773	NASDAQ	OPGN	Tue, May 29, 2018	840.00	972.00	808.00	896.00
772	NASDAQ	OPGN	Fri, May 25, 2018	756.00	900.00	748.00	852.00
771	NASDAQ	OPGN	Thu, May 24, 2018	764.00	808.00	740.28	764.00
770	NASDAQ	OPGN	Wed, May 23, 2018	696.00	780.00	688.48	732.00
769	NASDAQ	OPGN	Tue, May 22, 2018	712.00	716.00	696.00	698.00
768	NASDAQ	OPGN	Mon, May 21, 2018	708.00	720.00	696.00	712.00
767	NASDAQ	OPGN	Fri, May 18, 2018	724.00	740.00	704.00	708.00
766	NASDAQ	OPGN	Thu, May 17, 2018	740.00	748.00	720.00	720.00
765	NASDAQ	OPGN	Wed, May 16, 2018	708.00	752.00	700.00	744.00
764	NASDAQ	OPGN	Tue, May 15, 2018	704.00	716.00	688.00	708.00
763	NASDAQ	OPGN	Mon, May 14, 2018	720.00	728.04	692.00	704.00
762	NASDAQ	OPGN	Fri, May 11, 2018	732.32	737.20	701.80	720.00
761	NASDAQ	OPGN	Thu, May 10, 2018	732.00	775.76	720.00	748.00
760	NASDAQ	OPGN	Wed, May 9, 2018	780.00	780.40	716.00	734.52
759	NASDAQ	OPGN	Tue, May 8, 2018	804.00	804.00	744.40	760.00
758	NASDAQ	OPGN	Mon, May 7, 2018	816.00	839.64	776.00	796.00
757	NASDAQ	OPGN	Fri, May 4, 2018	824.00	860.00	800.00	820.00
756	NASDAQ	OPGN	Thu, May 3, 2018	864.00	864.00	772.40	828.00
755	NASDAQ	OPGN	Wed, May 2, 2018	736.00	860.00	724.40	848.00
754	NASDAQ	OPGN	Tue, May 1, 2018	752.00	791.60	712.00	736.00
753	NASDAQ	OPGN	Mon, Apr 30, 2018	748.00	771.96	720.00	744.00
752	NASDAQ	OPGN	Fri, Apr 27, 2018	764.00	784.52	748.00	752.00
751	NASDAQ	OPGN	Thu, Apr 26, 2018	820.00	820.00	768.00	768.00
750	NASDAQ	OPGN	Wed, Apr 25, 2018	768.00	820.00	740.00	800.00
749	NASDAQ	OPGN	Tue, Apr 24, 2018	816.00	849.20	744.04	760.00
748	NASDAQ	OPGN	Mon, Apr 23, 2018	844.00	859.60	788.00	820.00
747	NASDAQ	OPGN	Fri, Apr 20, 2018	840.00	903.28	780.00	820.00
746	NASDAQ	OPGN	Thu, Apr 19, 2018	940.00	1116.00	832.40	872.00
745	NASDAQ	OPGN	Wed, Apr 18, 2018	824.00	848.00	792.24	836.00
744	NASDAQ	OPGN	Tue, Apr 17, 2018	792.00	976.00	756.00	828.00
743	NASDAQ	OPGN	Mon, Apr 16, 2018	780.00	780.00	753.92	776.00
742	NASDAQ	OPGN	Fri, Apr 13, 2018	744.40	764.00	724.40	764.00
741	NASDAQ	OPGN	Thu, Apr 12, 2018	768.00	840.00	712.04	748.00
740	NASDAQ	OPGN	Wed, Apr 11, 2018	748.00	752.00	700.16	752.00
739	NASDAQ	OPGN	Tue, Apr 10, 2018	768.00	768.00	721.92	744.00
738	NASDAQ	OPGN	Mon, Apr 9, 2018	776.00	776.00	724.00	740.00
737	NASDAQ	OPGN	Fri, Apr 6, 2018	768.00	799.80	724.04	764.00
736	NASDAQ	OPGN	Thu, Apr 5, 2018	736.00	804.00	680.00	776.00
735	NASDAQ	OPGN	Wed, Apr 4, 2018	652.00	724.00	648.00	716.00
734	NASDAQ	OPGN	Tue, Apr 3, 2018	676.00	692.00	652.00	652.00
733	NASDAQ	OPGN	Mon, Apr 2, 2018	672.00	696.00	652.00	672.00
732	NASDAQ	OPGN	Thu, Mar 29, 2018	660.00	699.96	652.00	672.00
731	NASDAQ	OPGN	Wed, Mar 28, 2018	720.00	724.00	652.00	652.00
730	NASDAQ	OPGN	Tue, Mar 27, 2018	700.00	751.96	700.00	712.00
729	NASDAQ	OPGN	Mon, Mar 26, 2018	760.00	770.56	700.00	700.00
728	NASDAQ	OPGN	Fri, Mar 23, 2018	756.00	784.00	744.00	756.00
727	NASDAQ	OPGN	Thu, Mar 22, 2018	796.00	796.00	740.00	744.00
726	NASDAQ	OPGN	Wed, Mar 21, 2018	792.00	806.00	764.00	800.00
725	NASDAQ	OPGN	Tue, Mar 20, 2018	840.00	840.00	780.00	796.00
724	NASDAQ	OPGN	Mon, Mar 19, 2018	920.00	920.00	828.04	840.00
723	NASDAQ	OPGN	Fri, Mar 16, 2018	964.00	1016.00	920.00	928.00
722	NASDAQ	OPGN	Thu, Mar 15, 2018	908.00	983.60	884.24	912.00
721	NASDAQ	OPGN	Wed, Mar 14, 2018	960.00	979.60	888.00	908.00
720	NASDAQ	OPGN	Tue, Mar 13, 2018	1000.00	1028.00	940.00	960.00
719	NASDAQ	OPGN	Mon, Mar 12, 2018	920.00	984.00	904.16	976.00
718	NASDAQ	OPGN	Fri, Mar 9, 2018	912.00	959.60	900.40	924.00
717	NASDAQ	OPGN	Thu, Mar 8, 2018	896.00	936.00	896.00	912.00
716	NASDAQ	OPGN	Wed, Mar 7, 2018	928.00	1060.00	904.00	912.00
715	NASDAQ	OPGN	Tue, Mar 6, 2018	860.00	956.00	840.00	932.00
714	NASDAQ	OPGN	Mon, Mar 5, 2018	856.00	880.00	852.00	860.00
713	NASDAQ	OPGN	Fri, Mar 2, 2018	872.00	887.60	848.00	856.00
712	NASDAQ	OPGN	Thu, Mar 1, 2018	880.00	895.60	856.00	884.00
711	NASDAQ	OPGN	Wed, Feb 28, 2018	876.00	899.60	864.00	884.00
710	NASDAQ	OPGN	Tue, Feb 27, 2018	916.00	976.00	844.00	884.00
709	NASDAQ	OPGN	Mon, Feb 26, 2018	784.00	928.00	778.12	900.00
708	NASDAQ	OPGN	Fri, Feb 23, 2018	736.00	784.00	728.04	768.00
707	NASDAQ	OPGN	Thu, Feb 22, 2018	784.00	800.00	712.00	740.00
706	NASDAQ	OPGN	Wed, Feb 21, 2018	824.00	856.00	756.00	788.00
705	NASDAQ	OPGN	Tue, Feb 20, 2018	812.00	895.60	812.00	820.00
704	NASDAQ	OPGN	Fri, Feb 16, 2018	752.00	816.00	752.00	812.00
703	NASDAQ	OPGN	Thu, Feb 15, 2018	840.00	856.00	740.00	744.00
702	NASDAQ	OPGN	Wed, Feb 14, 2018	836.00	860.00	780.00	840.00
701	NASDAQ	OPGN	Tue, Feb 13, 2018	900.00	1060.00	820.00	832.00
700	NASDAQ	OPGN	Mon, Feb 12, 2018	916.00	928.00	856.00	896.00
699	NASDAQ	OPGN	Fri, Feb 9, 2018	940.00	948.00	820.00	915.60
698	NASDAQ	OPGN	Thu, Feb 8, 2018	960.00	1019.60	928.00	928.00
697	NASDAQ	OPGN	Wed, Feb 7, 2018	1032.00	1094.48	940.00	964.00
696	NASDAQ	OPGN	Tue, Feb 6, 2018	1080.00	1119.60	1000.00	1004.00
695	NASDAQ	OPGN	Mon, Feb 5, 2018	1176.00	1176.00	1080.00	1100.00
694	NASDAQ	OPGN	Fri, Feb 2, 2018	1180.00	1185.24	1132.00	1180.00
693	NASDAQ	OPGN	Thu, Feb 1, 2018	1880.00	1912.00	1460.00	1460.00
692	NASDAQ	OPGN	Wed, Jan 31, 2018	2052.00	2220.00	1488.00	1540.00
691	NASDAQ	OPGN	Tue, Jan 30, 2018	2000.00	2271.52	1884.60	2000.00
690	NASDAQ	OPGN	Mon, Jan 29, 2018	2504.00	2504.00	1902.00	1942.00
689	NASDAQ	OPGN	Fri, Jan 26, 2018	2588.00	2788.00	2340.00	2360.00
688	NASDAQ	OPGN	Thu, Jan 25, 2018	2028.00	2795.60	2000.00	2628.00
687	NASDAQ	OPGN	Wed, Jan 24, 2018	1632.00	3040.00	1632.00	2084.00
686	NASDAQ	OPGN	Tue, Jan 23, 2018	1588.00	1772.00	1544.00	1608.00
685	NASDAQ	OPGN	Mon, Jan 22, 2018	1356.00	1678.76	1324.00	1608.00
684	NASDAQ	OPGN	Fri, Jan 19, 2018	1496.00	1625.84	1308.00	1324.00
683	NASDAQ	OPGN	Thu, Jan 18, 2018	1689.00	1700.00	1536.10	1543.00
682	NASDAQ	OPGN	Wed, Jan 17, 2018	1800.00	1869.00	1532.00	1700.00
681	NASDAQ	OPGN	Tue, Jan 16, 2018	1725.00	2149.00	1680.00	1869.00
680	NASDAQ	OPGN	Fri, Jan 12, 2018	1950.00	1950.00	1690.00	1726.00
679	NASDAQ	OPGN	Thu, Jan 11, 2018	1880.00	2000.00	1840.00	1948.00
678	NASDAQ	OPGN	Wed, Jan 10, 2018	1825.00	1980.00	1800.00	1899.00
677	NASDAQ	OPGN	Tue, Jan 9, 2018	2175.00	2186.00	1820.00	1911.00
676	NASDAQ	OPGN	Mon, Jan 8, 2018	2200.00	2299.00	2001.00	2129.00
675	NASDAQ	OPGN	Fri, Jan 5, 2018	1984.00	2090.00	1891.00	1990.00
674	NASDAQ	OPGN	Thu, Jan 4, 2018	1812.00	1930.00	1812.00	1883.10
673	NASDAQ	OPGN	Wed, Jan 3, 2018	1900.00	2098.00	1820.00	1901.00
672	NASDAQ	OPGN	Tue, Jan 2, 2018	1961.00	2001.00	1811.00	1867.00
671	NASDAQ	OPGN	Fri, Dec 29, 2017	1900.00	1997.00	1750.00	1868.00
670	NASDAQ	OPGN	Thu, Dec 28, 2017	1600.00	2099.00	1600.00	1900.00
669	NASDAQ	OPGN	Wed, Dec 27, 2017	1600.00	1690.00	1511.00	1600.00
668	NASDAQ	OPGN	Tue, Dec 26, 2017	1600.00	1650.00	1555.00	1580.00
667	NASDAQ	OPGN	Fri, Dec 22, 2017	1759.00	1759.00	1560.00	1675.00
666	NASDAQ	OPGN	Thu, Dec 21, 2017	1900.00	1900.00	1665.00	1665.00
665	NASDAQ	OPGN	Wed, Dec 20, 2017	1900.00	1900.00	1650.00	1718.00
664	NASDAQ	OPGN	Tue, Dec 19, 2017	1720.00	1840.00	1720.00	1769.00
663	NASDAQ	OPGN	Mon, Dec 18, 2017	2075.00	2100.00	1801.00	1950.00
662	NASDAQ	OPGN	Fri, Dec 15, 2017	2090.00	2090.00	1950.00	1950.00
661	NASDAQ	OPGN	Thu, Dec 14, 2017	1987.00	2150.00	1950.00	2010.00
660	NASDAQ	OPGN	Wed, Dec 13, 2017	2215.00	2297.00	1787.00	1997.00
659	NASDAQ	OPGN	Tue, Dec 12, 2017	2300.00	2300.00	2170.00	2215.00
658	NASDAQ	OPGN	Mon, Dec 11, 2017	2190.00	2449.00	2170.00	2300.00
657	NASDAQ	OPGN	Fri, Dec 8, 2017	2210.00	2290.00	2170.00	2248.00
656	NASDAQ	OPGN	Thu, Dec 7, 2017	2230.00	2308.00	2150.00	2185.00
655	NASDAQ	OPGN	Wed, Dec 6, 2017	2400.00	2450.00	2200.00	2297.00
654	NASDAQ	OPGN	Tue, Dec 5, 2017	2499.00	2500.00	2322.00	2400.00
653	NASDAQ	OPGN	Mon, Dec 4, 2017	2490.00	2500.00	2322.00	2478.00
652	NASDAQ	OPGN	Fri, Dec 1, 2017	2310.00	2474.00	2310.00	2350.00
651	NASDAQ	OPGN	Thu, Nov 30, 2017	2700.00	2700.00	2307.00	2500.00
650	NASDAQ	OPGN	Wed, Nov 29, 2017	2490.00	2650.00	2421.00	2598.00
649	NASDAQ	OPGN	Tue, Nov 28, 2017	2350.00	2500.00	2200.00	2498.00
648	NASDAQ	OPGN	Mon, Nov 27, 2017	2450.00	2590.00	2000.00	2438.00
647	NASDAQ	OPGN	Fri, Nov 24, 2017	2600.00	2600.00	2420.00	2490.00
646	NASDAQ	OPGN	Wed, Nov 22, 2017	2450.00	2600.00	2440.00	2462.00
645	NASDAQ	OPGN	Tue, Nov 21, 2017	2650.00	2790.00	2450.00	2511.00
644	NASDAQ	OPGN	Mon, Nov 20, 2017	2800.00	2850.00	2650.00	2699.00
643	NASDAQ	OPGN	Fri, Nov 17, 2017	2700.00	2850.00	2650.00	2771.00
642	NASDAQ	OPGN	Thu, Nov 16, 2017	2600.00	2690.00	2600.00	2620.00
641	NASDAQ	OPGN	Wed, Nov 15, 2017	2650.00	2751.00	2550.00	2580.00
640	NASDAQ	OPGN	Tue, Nov 14, 2017	2700.00	2825.00	2620.00	2739.00
639	NASDAQ	OPGN	Mon, Nov 13, 2017	2850.00	2850.00	2705.00	2779.00
638	NASDAQ	OPGN	Fri, Nov 10, 2017	2877.00	2877.00	2650.00	2720.00
637	NASDAQ	OPGN	Thu, Nov 9, 2017	2840.00	2990.00	2800.00	2834.00
636	NASDAQ	OPGN	Wed, Nov 8, 2017	2900.00	3095.00	2800.00	2840.00
635	NASDAQ	OPGN	Tue, Nov 7, 2017	3084.00	3174.00	2871.00	3100.00
634	NASDAQ	OPGN	Mon, Nov 6, 2017	3300.00	3319.00	3030.00	3113.00
633	NASDAQ	OPGN	Fri, Nov 3, 2017	2845.00	3100.00	2845.00	3025.00
632	NASDAQ	OPGN	Thu, Nov 2, 2017	2980.00	3020.00	2815.00	2880.10
631	NASDAQ	OPGN	Wed, Nov 1, 2017	2800.00	2899.00	2710.00	2847.00
630	NASDAQ	OPGN	Tue, Oct 31, 2017	3000.00	3028.00	2800.00	2883.00
629	NASDAQ	OPGN	Mon, Oct 30, 2017	3057.00	3059.00	2950.00	2969.00
628	NASDAQ	OPGN	Fri, Oct 27, 2017	3100.00	3119.00	2950.00	2997.00
627	NASDAQ	OPGN	Thu, Oct 26, 2017	3209.00	3240.00	3010.00	3142.00
626	NASDAQ	OPGN	Wed, Oct 25, 2017	3300.00	3300.00	3050.00	3250.00
625	NASDAQ	OPGN	Tue, Oct 24, 2017	3645.00	3645.00	3250.00	3340.00
624	NASDAQ	OPGN	Mon, Oct 23, 2017	3600.00	4100.00	3350.10	3599.00
623	NASDAQ	OPGN	Fri, Oct 20, 2017	3700.00	3700.00	3500.00	3650.00
622	NASDAQ	OPGN	Thu, Oct 19, 2017	3580.00	3750.00	3256.00	3664.00
621	NASDAQ	OPGN	Wed, Oct 18, 2017	3700.00	4100.00	3305.00	3581.00
620	NASDAQ	OPGN	Tue, Oct 17, 2017	3094.00	3800.00	3010.00	3685.00
619	NASDAQ	OPGN	Mon, Oct 16, 2017	3193.00	3290.00	3000.00	3194.00
618	NASDAQ	OPGN	Fri, Oct 13, 2017	3148.00	3200.00	3001.00	3092.00
617	NASDAQ	OPGN	Thu, Oct 12, 2017	3499.00	3499.00	3100.00	3155.00
616	NASDAQ	OPGN	Wed, Oct 11, 2017	2950.00	3590.00	2930.00	3311.00
615	NASDAQ	OPGN	Tue, Oct 10, 2017	3020.00	3050.00	2900.00	2950.00
614	NASDAQ	OPGN	Mon, Oct 9, 2017	3000.00	3290.00	2911.00	3051.00
613	NASDAQ	OPGN	Fri, Oct 6, 2017	2834.00	3190.00	2800.00	2949.00
612	NASDAQ	OPGN	Thu, Oct 5, 2017	3015.00	3048.00	2750.00	2900.00
611	NASDAQ	OPGN	Wed, Oct 4, 2017	3050.00	3150.00	3015.00	3015.00
610	NASDAQ	OPGN	Tue, Oct 3, 2017	3192.00	3244.00	3050.00	3060.00
609	NASDAQ	OPGN	Mon, Oct 2, 2017	3100.00	3299.00	3000.00	3110.00
608	NASDAQ	OPGN	Fri, Sep 29, 2017	3350.00	3350.00	2900.00	3100.00
607	NASDAQ	OPGN	Thu, Sep 28, 2017	3550.00	3700.00	3200.00	3209.79
606	NASDAQ	OPGN	Wed, Sep 27, 2017	2991.00	3320.00	2899.00	3285.00
605	NASDAQ	OPGN	Tue, Sep 26, 2017	2950.00	3000.00	2820.00	2899.00
604	NASDAQ	OPGN	Mon, Sep 25, 2017	3000.00	3049.00	2726.00	2870.00
603	NASDAQ	OPGN	Fri, Sep 22, 2017	2900.00	3100.00	2751.00	2930.00
602	NASDAQ	OPGN	Thu, Sep 21, 2017	2720.00	2800.00	2550.00	2800.00
601	NASDAQ	OPGN	Wed, Sep 20, 2017	2600.00	2740.00	2500.00	2661.00
600	NASDAQ	OPGN	Tue, Sep 19, 2017	2800.00	2800.00	2610.00	2670.00
599	NASDAQ	OPGN	Mon, Sep 18, 2017	2900.00	2950.00	2700.00	2700.00
598	NASDAQ	OPGN	Fri, Sep 15, 2017	2990.00	2990.00	2700.00	2829.00
597	NASDAQ	OPGN	Thu, Sep 14, 2017	3000.00	3186.00	2910.00	2910.00
596	NASDAQ	OPGN	Wed, Sep 13, 2017	3300.00	3300.00	3000.00	3000.00
595	NASDAQ	OPGN	Tue, Sep 12, 2017	3400.00	3500.00	3063.00	3199.00
594	NASDAQ	OPGN	Mon, Sep 11, 2017	3200.00	3298.00	3042.00	3215.00
593	NASDAQ	OPGN	Fri, Sep 8, 2017	3290.00	3300.00	3010.00	3040.00
592	NASDAQ	OPGN	Thu, Sep 7, 2017	2887.00	3098.00	2770.00	3000.00
591	NASDAQ	OPGN	Wed, Sep 6, 2017	3114.00	3114.00	2625.00	2770.00
590	NASDAQ	OPGN	Tue, Sep 5, 2017	2900.00	3200.00	2900.00	2966.00
589	NASDAQ	OPGN	Fri, Sep 1, 2017	2850.00	3050.00	2690.00	2900.00
588	NASDAQ	OPGN	Thu, Aug 31, 2017	2700.00	2850.00	2580.00	2670.00
587	NASDAQ	OPGN	Wed, Aug 30, 2017	2520.00	2599.00	2500.00	2590.00
586	NASDAQ	OPGN	Tue, Aug 29, 2017	2533.00	2581.46	2502.00	2540.00
585	NASDAQ	OPGN	Mon, Aug 28, 2017	2599.00	2599.00	2503.00	2524.00
584	NASDAQ	OPGN	Fri, Aug 25, 2017	2600.00	2605.00	2460.10	2545.00
583	NASDAQ	OPGN	Thu, Aug 24, 2017	2600.00	2646.00	2499.00	2595.00
582	NASDAQ	OPGN	Wed, Aug 23, 2017	2660.00	2660.00	2500.00	2559.00
581	NASDAQ	OPGN	Tue, Aug 22, 2017	2600.00	2689.00	2500.00	2599.00
580	NASDAQ	OPGN	Mon, Aug 21, 2017	2450.00	2944.00	2400.00	2712.00
579	NASDAQ	OPGN	Fri, Aug 18, 2017	2450.00	2468.91	2280.00	2441.54
578	NASDAQ	OPGN	Thu, Aug 17, 2017	2500.00	2500.00	2310.00	2343.00
577	NASDAQ	OPGN	Wed, Aug 16, 2017	2501.00	2580.00	2120.00	2450.00
576	NASDAQ	OPGN	Tue, Aug 15, 2017	2500.00	2667.00	2450.00	2501.00
575	NASDAQ	OPGN	Mon, Aug 14, 2017	2763.00	2791.00	2400.00	2583.00
574	NASDAQ	OPGN	Fri, Aug 11, 2017	2782.00	2800.00	2620.00	2722.00
573	NASDAQ	OPGN	Thu, Aug 10, 2017	2950.00	2995.96	2650.00	2650.00
572	NASDAQ	OPGN	Wed, Aug 9, 2017	3010.00	3196.00	2900.00	2950.00
571	NASDAQ	OPGN	Tue, Aug 8, 2017	3300.00	3459.00	3050.00	3196.00
570	NASDAQ	OPGN	Mon, Aug 7, 2017	3250.00	3275.00	3100.00	3199.00
569	NASDAQ	OPGN	Fri, Aug 4, 2017	3050.00	3190.00	3000.00	3100.00
568	NASDAQ	OPGN	Thu, Aug 3, 2017	3300.00	3300.00	3000.00	3070.10
567	NASDAQ	OPGN	Wed, Aug 2, 2017	3290.00	3450.00	3212.00	3235.00
566	NASDAQ	OPGN	Tue, Aug 1, 2017	3000.00	3299.00	3000.00	3205.07
565	NASDAQ	OPGN	Mon, Jul 31, 2017	3200.00	3308.00	2830.00	3049.00
564	NASDAQ	OPGN	Fri, Jul 28, 2017	3200.00	3370.00	3160.00	3286.00
563	NASDAQ	OPGN	Thu, Jul 27, 2017	3464.00	3490.00	3200.00	3340.00
562	NASDAQ	OPGN	Wed, Jul 26, 2017	3300.00	3650.00	3300.00	3450.00
561	NASDAQ	OPGN	Tue, Jul 25, 2017	3590.00	3650.00	3318.00	3350.00
560	NASDAQ	OPGN	Mon, Jul 24, 2017	3650.00	3669.00	3250.00	3550.00
559	NASDAQ	OPGN	Fri, Jul 21, 2017	4098.00	4189.00	3400.00	3450.00
558	NASDAQ	OPGN	Thu, Jul 20, 2017	3400.00	4152.00	3314.00	3800.00
557	NASDAQ	OPGN	Wed, Jul 19, 2017	3400.00	3502.00	3050.00	3200.00
556	NASDAQ	OPGN	Tue, Jul 18, 2017	3100.00	3300.00	2923.00	3020.00
555	NASDAQ	OPGN	Mon, Jul 17, 2017	3200.00	3200.00	2901.00	3051.00
554	NASDAQ	OPGN	Fri, Jul 14, 2017	3300.00	3350.00	3100.00	3110.00
553	NASDAQ	OPGN	Thu, Jul 13, 2017	3301.00	3613.00	3016.00	3199.00
552	NASDAQ	OPGN	Wed, Jul 12, 2017	4651.00	5640.00	3800.00	4186.00
551	NASDAQ	OPGN	Tue, Jul 11, 2017	4700.00	4900.00	4200.00	4475.00
550	NASDAQ	OPGN	Mon, Jul 10, 2017	5500.00	5700.00	4520.00	4600.00
549	NASDAQ	OPGN	Fri, Jul 7, 2017	5800.00	6000.00	5491.00	5500.00
548	NASDAQ	OPGN	Thu, Jul 6, 2017	6200.00	6310.00	5800.00	6000.00
547	NASDAQ	OPGN	Wed, Jul 5, 2017	6300.00	6702.00	6002.00	6199.00
546	NASDAQ	OPGN	Mon, Jul 3, 2017	6200.00	6495.00	6200.00	6300.00
545	NASDAQ	OPGN	Fri, Jun 30, 2017	6500.00	6700.00	6300.00	6402.00
544	NASDAQ	OPGN	Thu, Jun 29, 2017	7395.00	7700.00	6100.00	6651.00
543	NASDAQ	OPGN	Wed, Jun 28, 2017	6900.00	7427.00	6900.00	7395.32
542	NASDAQ	OPGN	Tue, Jun 27, 2017	6900.00	7300.00	6900.00	7100.00
541	NASDAQ	OPGN	Mon, Jun 26, 2017	7700.00	7789.00	6800.00	7200.00
540	NASDAQ	OPGN	Fri, Jun 23, 2017	7700.00	7742.00	7300.00	7400.00
539	NASDAQ	OPGN	Thu, Jun 22, 2017	6640.00	7800.00	6556.25	7388.00
538	NASDAQ	OPGN	Wed, Jun 21, 2017	6200.00	6890.00	6140.00	6599.00
537	NASDAQ	OPGN	Tue, Jun 20, 2017	6600.00	6600.00	6010.00	6200.00
536	NASDAQ	OPGN	Mon, Jun 19, 2017	6300.00	6900.00	5901.00	6300.00
535	NASDAQ	OPGN	Fri, Jun 16, 2017	6400.00	6500.00	5816.00	5900.00
534	NASDAQ	OPGN	Thu, Jun 15, 2017	6602.00	6800.00	6200.00	6310.00
533	NASDAQ	OPGN	Wed, Jun 14, 2017	6800.00	6900.00	6501.00	6700.00
532	NASDAQ	OPGN	Tue, Jun 13, 2017	6500.00	7000.00	6500.00	7000.00
531	NASDAQ	OPGN	Mon, Jun 12, 2017	6700.00	7000.00	6100.00	6500.00
530	NASDAQ	OPGN	Fri, Jun 9, 2017	6500.00	7050.00	6500.00	6700.00
529	NASDAQ	OPGN	Thu, Jun 8, 2017	6515.00	6877.00	6500.00	6600.00
528	NASDAQ	OPGN	Wed, Jun 7, 2017	6810.00	7000.00	6500.00	6550.00
527	NASDAQ	OPGN	Tue, Jun 6, 2017	7000.00	7200.00	6620.00	6985.00
526	NASDAQ	OPGN	Mon, Jun 5, 2017	7237.00	7237.00	6800.00	7000.00
525	NASDAQ	OPGN	Fri, Jun 2, 2017	6800.00	7200.00	6800.00	7097.00
524	NASDAQ	OPGN	Thu, Jun 1, 2017	6600.00	7500.00	6600.00	7100.00
523	NASDAQ	OPGN	Wed, May 31, 2017	6500.00	7000.00	6500.00	6613.00
522	NASDAQ	OPGN	Tue, May 30, 2017	7263.00	7263.00	5800.00	6680.00
521	NASDAQ	OPGN	Fri, May 26, 2017	7455.00	7500.00	6300.00	6918.00
520	NASDAQ	OPGN	Thu, May 25, 2017	5500.00	7950.00	5500.00	7399.00
519	NASDAQ	OPGN	Wed, May 24, 2017	5600.00	6000.00	5250.00	5400.00
518	NASDAQ	OPGN	Tue, May 23, 2017	6100.00	6490.00	5200.00	5400.00
517	NASDAQ	OPGN	Mon, May 22, 2017	7800.00	7800.00	6575.00	6600.00
516	NASDAQ	OPGN	Fri, May 19, 2017	7500.00	7700.00	7500.00	7700.00
515	NASDAQ	OPGN	Thu, May 18, 2017	7900.00	8100.00	7200.00	7566.00
514	NASDAQ	OPGN	Wed, May 17, 2017	7800.00	8200.00	7726.00	8000.00
513	NASDAQ	OPGN	Tue, May 16, 2017	8300.00	8310.00	7750.00	7801.00
512	NASDAQ	OPGN	Mon, May 15, 2017	8100.00	8300.00	8100.00	8201.00
511	NASDAQ	OPGN	Fri, May 12, 2017	8500.00	8500.00	8000.00	8000.00
510	NASDAQ	OPGN	Thu, May 11, 2017	8400.00	8700.00	8201.00	8351.00
509	NASDAQ	OPGN	Wed, May 10, 2017	7900.00	9000.00	7900.00	8462.00
508	NASDAQ	OPGN	Tue, May 9, 2017	8300.00	8380.00	7107.00	7966.00
507	NASDAQ	OPGN	Mon, May 8, 2017	8469.00	8500.00	8250.00	8380.00
506	NASDAQ	OPGN	Fri, May 5, 2017	9000.00	9000.00	7000.00	8066.00
505	NASDAQ	OPGN	Thu, May 4, 2017	9700.00	9920.00	8920.00	9100.00
504	NASDAQ	OPGN	Wed, May 3, 2017	9500.00	9840.00	9019.00	9657.00
503	NASDAQ	OPGN	Tue, May 2, 2017	9900.00	10099.00	9200.00	9500.00
502	NASDAQ	OPGN	Mon, May 1, 2017	10100.00	10400.00	9900.00	9950.00
501	NASDAQ	OPGN	Fri, Apr 28, 2017	10400.00	10400.00	10000.00	10100.00
500	NASDAQ	OPGN	Thu, Apr 27, 2017	10500.00	10600.00	10000.00	10300.00
499	NASDAQ	OPGN	Wed, Apr 26, 2017	11100.00	11300.00	10700.00	10900.00
498	NASDAQ	OPGN	Tue, Apr 25, 2017	10800.00	11300.00	10500.00	11200.00
497	NASDAQ	OPGN	Mon, Apr 24, 2017	10700.00	11000.00	10500.00	10500.00
496	NASDAQ	OPGN	Fri, Apr 21, 2017	10700.00	11200.00	10600.00	10600.00
495	NASDAQ	OPGN	Thu, Apr 20, 2017	10700.00	11279.00	10600.00	10700.00
494	NASDAQ	OPGN	Wed, Apr 19, 2017	10900.00	11055.00	10600.00	10800.00
493	NASDAQ	OPGN	Tue, Apr 18, 2017	11110.00	11378.00	10800.00	11000.00
492	NASDAQ	OPGN	Mon, Apr 17, 2017	11700.00	11776.00	11100.00	11101.00
491	NASDAQ	OPGN	Thu, Apr 13, 2017	11800.00	12500.00	11242.00	11750.00
490	NASDAQ	OPGN	Wed, Apr 12, 2017	11100.00	11900.00	11000.00	11600.00
489	NASDAQ	OPGN	Tue, Apr 11, 2017	11000.00	11300.00	11000.00	11100.00
488	NASDAQ	OPGN	Mon, Apr 10, 2017	10600.00	12300.00	10600.00	11200.00
487	NASDAQ	OPGN	Fri, Apr 7, 2017	10600.00	10900.00	10400.00	10600.00
486	NASDAQ	OPGN	Thu, Apr 6, 2017	11100.00	11200.00	10400.00	10600.00
485	NASDAQ	OPGN	Wed, Apr 5, 2017	11300.00	11400.00	11100.00	11100.00
484	NASDAQ	OPGN	Tue, Apr 4, 2017	11200.00	11600.00	11200.00	11300.00
483	NASDAQ	OPGN	Mon, Apr 3, 2017	11400.00	11700.00	11100.00	11200.00
482	NASDAQ	OPGN	Fri, Mar 31, 2017	11400.00	11600.00	11200.00	11500.00
481	NASDAQ	OPGN	Thu, Mar 30, 2017	11400.00	11600.00	11100.00	11500.00
480	NASDAQ	OPGN	Wed, Mar 29, 2017	11200.00	11700.00	11200.00	11500.00
479	NASDAQ	OPGN	Tue, Mar 28, 2017	11400.00	11800.00	11099.00	11200.00
478	NASDAQ	OPGN	Mon, Mar 27, 2017	10700.00	11500.00	10700.00	11400.00
477	NASDAQ	OPGN	Fri, Mar 24, 2017	10300.00	11000.00	10100.00	10700.00
476	NASDAQ	OPGN	Thu, Mar 23, 2017	11700.00	11900.00	10600.00	11200.00
475	NASDAQ	OPGN	Wed, Mar 22, 2017	10400.00	11600.00	10400.00	11300.00
474	NASDAQ	OPGN	Tue, Mar 21, 2017	10200.00	10500.00	10000.00	10400.00
473	NASDAQ	OPGN	Mon, Mar 20, 2017	10400.00	10500.00	10000.00	10300.00
472	NASDAQ	OPGN	Fri, Mar 17, 2017	10400.00	11100.00	10200.00	10300.00
471	NASDAQ	OPGN	Thu, Mar 16, 2017	10100.00	10500.00	10000.00	10300.00
470	NASDAQ	OPGN	Wed, Mar 15, 2017	10300.00	10399.00	9900.00	9900.00
469	NASDAQ	OPGN	Tue, Mar 14, 2017	10000.00	10500.00	9900.00	10400.00
468	NASDAQ	OPGN	Mon, Mar 13, 2017	10500.00	10500.00	10000.00	10101.00
467	NASDAQ	OPGN	Fri, Mar 10, 2017	10500.00	10500.00	10100.00	10200.00
466	NASDAQ	OPGN	Thu, Mar 9, 2017	10301.00	10800.00	10300.00	10300.00
465	NASDAQ	OPGN	Wed, Mar 8, 2017	10500.00	10500.00	10300.00	10300.00
464	NASDAQ	OPGN	Tue, Mar 7, 2017	10000.00	10800.00	9900.00	10300.00
463	NASDAQ	OPGN	Mon, Mar 6, 2017	10400.00	10400.00	9909.00	10000.00
462	NASDAQ	OPGN	Fri, Mar 3, 2017	10900.00	10900.00	10300.00	10300.00
461	NASDAQ	OPGN	Thu, Mar 2, 2017	10300.00	10700.00	10300.00	10340.00
460	NASDAQ	OPGN	Wed, Mar 1, 2017	10400.00	10799.00	10300.00	10400.00
459	NASDAQ	OPGN	Tue, Feb 28, 2017	10200.00	10500.00	10200.00	10200.00
458	NASDAQ	OPGN	Mon, Feb 27, 2017	10300.00	10500.00	10000.00	10200.00
457	NASDAQ	OPGN	Fri, Feb 24, 2017	10300.00	10476.00	9800.00	10300.00
456	NASDAQ	OPGN	Thu, Feb 23, 2017	10300.00	10400.00	10100.00	10300.00
455	NASDAQ	OPGN	Wed, Feb 22, 2017	11000.00	11000.00	10300.00	10300.00
454	NASDAQ	OPGN	Tue, Feb 21, 2017	10700.00	10700.00	10300.00	10500.00
453	NASDAQ	OPGN	Fri, Feb 17, 2017	10400.00	11000.00	10400.00	10600.00
452	NASDAQ	OPGN	Thu, Feb 16, 2017	10800.00	10800.00	10300.00	10400.00
451	NASDAQ	OPGN	Wed, Feb 15, 2017	11400.00	11500.00	10600.00	10700.00
450	NASDAQ	OPGN	Tue, Feb 14, 2017	10600.00	13000.00	10600.00	11300.00
449	NASDAQ	OPGN	Mon, Feb 13, 2017	10900.00	11100.00	10700.00	11000.00
448	NASDAQ	OPGN	Fri, Feb 10, 2017	11000.00	11178.00	10800.00	10900.00
447	NASDAQ	OPGN	Thu, Feb 9, 2017	11500.00	11500.00	11000.00	11050.00
446	NASDAQ	OPGN	Wed, Feb 8, 2017	11100.00	11900.00	11100.00	11300.00
445	NASDAQ	OPGN	Tue, Feb 7, 2017	11103.00	11200.00	10900.00	11099.00
444	NASDAQ	OPGN	Mon, Feb 6, 2017	11400.00	11400.00	11000.00	11200.00
443	NASDAQ	OPGN	Fri, Feb 3, 2017	10900.00	11200.00	10900.00	11200.00
442	NASDAQ	OPGN	Thu, Feb 2, 2017	10900.00	11500.00	10700.00	11000.00
441	NASDAQ	OPGN	Wed, Feb 1, 2017	11300.00	11600.00	10900.00	11000.00
440	NASDAQ	OPGN	Tue, Jan 31, 2017	11700.00	11799.00	11000.00	11400.00
439	NASDAQ	OPGN	Mon, Jan 30, 2017	11600.00	11850.00	11500.00	11800.00
438	NASDAQ	OPGN	Fri, Jan 27, 2017	12200.00	12900.00	11600.00	11900.00
437	NASDAQ	OPGN	Thu, Jan 26, 2017	12700.00	12800.00	12100.00	12300.00
436	NASDAQ	OPGN	Wed, Jan 25, 2017	13200.00	13200.00	12000.00	12799.00
435	NASDAQ	OPGN	Tue, Jan 24, 2017	11600.00	13300.00	11600.00	12800.00
434	NASDAQ	OPGN	Mon, Jan 23, 2017	11900.00	11900.00	11500.00	11800.00
433	NASDAQ	OPGN	Fri, Jan 20, 2017	11700.00	11900.00	11500.00	11800.00
432	NASDAQ	OPGN	Thu, Jan 19, 2017	12000.00	12200.00	11500.00	11650.00
431	NASDAQ	OPGN	Wed, Jan 18, 2017	12700.00	13000.00	12200.00	12200.00
430	NASDAQ	OPGN	Tue, Jan 17, 2017	13100.00	13800.00	12500.00	12900.00
429	NASDAQ	OPGN	Fri, Jan 13, 2017	13600.00	13800.00	12321.00	13600.00
428	NASDAQ	OPGN	Thu, Jan 12, 2017	16900.00	18500.00	13600.00	14100.00
427	NASDAQ	OPGN	Wed, Jan 11, 2017	13000.00	16700.00	12700.00	15000.00
426	NASDAQ	OPGN	Tue, Jan 10, 2017	11900.00	12900.00	11500.00	12700.00
425	NASDAQ	OPGN	Mon, Jan 9, 2017	11700.00	12000.00	11500.00	11900.00
424	NASDAQ	OPGN	Fri, Jan 6, 2017	11900.00	12200.00	11500.00	11700.00
423	NASDAQ	OPGN	Thu, Jan 5, 2017	12400.00	12400.00	11700.00	11800.00
422	NASDAQ	OPGN	Wed, Jan 4, 2017	11900.00	12500.00	11715.00	12000.00
421	NASDAQ	OPGN	Tue, Jan 3, 2017	11600.00	12000.00	11000.00	12000.00
420	NASDAQ	OPGN	Fri, Dec 30, 2016	12000.00	12000.00	11000.00	11500.00
419	NASDAQ	OPGN	Thu, Dec 29, 2016	12000.00	12000.00	11300.00	11508.00
418	NASDAQ	OPGN	Wed, Dec 28, 2016	12100.00	12100.00	11200.00	11400.00
417	NASDAQ	OPGN	Tue, Dec 27, 2016	11800.00	12000.00	11500.00	11500.00
416	NASDAQ	OPGN	Fri, Dec 23, 2016	11900.00	12100.00	11300.00	11900.00
415	NASDAQ	OPGN	Thu, Dec 22, 2016	11100.00	11500.00	10700.00	11200.00
414	NASDAQ	OPGN	Wed, Dec 21, 2016	12500.00	14400.00	11100.00	11100.00
413	NASDAQ	OPGN	Tue, Dec 20, 2016	10400.00	11700.00	10400.00	11299.00
412	NASDAQ	OPGN	Mon, Dec 19, 2016	11100.00	11999.00	10500.00	10600.00
411	NASDAQ	OPGN	Fri, Dec 16, 2016	10000.00	13300.00	9900.00	11400.00
410	NASDAQ	OPGN	Thu, Dec 15, 2016	10500.00	10500.00	9800.00	10000.00
409	NASDAQ	OPGN	Wed, Dec 14, 2016	12000.00	12300.00	10100.00	10500.00
408	NASDAQ	OPGN	Tue, Dec 13, 2016	12000.00	31000.00	11000.00	11900.00
407	NASDAQ	OPGN	Mon, Dec 12, 2016	11200.00	11900.00	10400.00	10900.00
406	NASDAQ	OPGN	Fri, Dec 9, 2016	11000.00	11880.00	11000.00	11300.00
405	NASDAQ	OPGN	Thu, Dec 8, 2016	11000.00	11400.00	11000.00	11000.00
404	NASDAQ	OPGN	Wed, Dec 7, 2016	11700.00	11700.00	10810.00	10900.00
403	NASDAQ	OPGN	Tue, Dec 6, 2016	11400.00	11800.00	10700.00	11600.00
402	NASDAQ	OPGN	Mon, Dec 5, 2016	11100.00	12100.00	11000.00	11700.00
401	NASDAQ	OPGN	Fri, Dec 2, 2016	11100.00	11500.00	10300.00	11200.00
400	NASDAQ	OPGN	Thu, Dec 1, 2016	11567.00	11900.00	11200.00	11200.00
399	NASDAQ	OPGN	Wed, Nov 30, 2016	11500.00	11500.00	10900.00	11100.00
398	NASDAQ	OPGN	Tue, Nov 29, 2016	12100.00	12100.00	10800.00	11400.00
397	NASDAQ	OPGN	Mon, Nov 28, 2016	12600.00	12687.00	11800.00	12100.00
396	NASDAQ	OPGN	Fri, Nov 25, 2016	12500.00	13500.00	12119.00	12700.00
395	NASDAQ	OPGN	Wed, Nov 23, 2016	12900.00	13100.00	12600.00	12800.00
394	NASDAQ	OPGN	Tue, Nov 22, 2016	13100.00	13450.00	12600.00	13000.00
393	NASDAQ	OPGN	Mon, Nov 21, 2016	13000.00	14600.00	12600.00	13100.00
392	NASDAQ	OPGN	Fri, Nov 18, 2016	11900.00	13900.00	11600.00	13399.00
391	NASDAQ	OPGN	Thu, Nov 17, 2016	11600.00	12000.00	11000.00	11600.00
390	NASDAQ	OPGN	Wed, Nov 16, 2016	11100.00	12300.00	10600.00	11100.00
389	NASDAQ	OPGN	Tue, Nov 15, 2016	11600.00	11850.00	10301.00	11100.00
388	NASDAQ	OPGN	Mon, Nov 14, 2016	11700.00	11700.00	10500.00	11600.00
387	NASDAQ	OPGN	Fri, Nov 11, 2016	11126.00	11782.00	10200.00	11100.00
386	NASDAQ	OPGN	Thu, Nov 10, 2016	10000.00	11100.00	9300.00	11000.00
385	NASDAQ	OPGN	Wed, Nov 9, 2016	8900.00	10500.00	8900.00	9548.00
384	NASDAQ	OPGN	Tue, Nov 8, 2016	8700.00	9400.00	8700.00	8900.00
383	NASDAQ	OPGN	Mon, Nov 7, 2016	9800.00	9900.00	9100.00	9600.00
382	NASDAQ	OPGN	Fri, Nov 4, 2016	9800.00	10000.00	9201.00	9800.00
381	NASDAQ	OPGN	Thu, Nov 3, 2016	10100.00	10400.00	9100.00	9799.00
380	NASDAQ	OPGN	Wed, Nov 2, 2016	12400.00	12400.00	10000.00	10300.00
379	NASDAQ	OPGN	Tue, Nov 1, 2016	10700.00	10800.00	10000.00	10000.00
378	NASDAQ	OPGN	Mon, Oct 31, 2016	11300.00	11435.00	10200.00	10500.00
377	NASDAQ	OPGN	Fri, Oct 28, 2016	11700.00	11794.00	11300.00	11373.00
376	NASDAQ	OPGN	Thu, Oct 27, 2016	12800.00	12800.00	11400.00	11500.00
375	NASDAQ	OPGN	Wed, Oct 26, 2016	14100.00	14100.00	10300.00	12900.00
374	NASDAQ	OPGN	Tue, Oct 25, 2016	15400.00	15400.00	13000.00	13699.00
373	NASDAQ	OPGN	Mon, Oct 24, 2016	18900.00	19500.00	17200.00	17600.00
372	NASDAQ	OPGN	Fri, Oct 21, 2016	13600.00	19000.00	13600.00	17011.00
371	NASDAQ	OPGN	Thu, Oct 20, 2016	13600.00	13890.00	13350.00	13601.00
370	NASDAQ	OPGN	Wed, Oct 19, 2016	14000.00	14199.00	13500.00	13800.00
369	NASDAQ	OPGN	Tue, Oct 18, 2016	14222.00	14300.00	13600.00	14050.00
368	NASDAQ	OPGN	Mon, Oct 17, 2016	14800.00	14800.00	14000.00	14100.00
367	NASDAQ	OPGN	Fri, Oct 14, 2016	15100.00	15500.00	14200.00	14500.00
366	NASDAQ	OPGN	Thu, Oct 13, 2016	15700.00	15700.00	15000.00	15200.00
365	NASDAQ	OPGN	Wed, Oct 12, 2016	15900.00	15925.00	15600.00	15600.00
364	NASDAQ	OPGN	Tue, Oct 11, 2016	16000.00	16500.00	15601.00	16100.00
363	NASDAQ	OPGN	Mon, Oct 10, 2016	16500.00	16500.00	15700.00	16000.00
362	NASDAQ	OPGN	Fri, Oct 7, 2016	16659.00	16700.00	16200.00	16600.00
361	NASDAQ	OPGN	Thu, Oct 6, 2016	16201.00	16600.00	16200.00	16500.00
360	NASDAQ	OPGN	Wed, Oct 5, 2016	16300.00	16900.00	15900.00	16690.00
359	NASDAQ	OPGN	Tue, Oct 4, 2016	16500.00	16500.00	16000.00	16000.00
358	NASDAQ	OPGN	Mon, Oct 3, 2016	16200.00	16690.00	16100.00	16100.00
357	NASDAQ	OPGN	Fri, Sep 30, 2016	17000.00	17000.00	16000.00	16400.00
356	NASDAQ	OPGN	Thu, Sep 29, 2016	17000.00	17000.00	15511.00	16000.00
355	NASDAQ	OPGN	Wed, Sep 28, 2016	16603.00	17300.00	16603.00	16900.00
354	NASDAQ	OPGN	Tue, Sep 27, 2016	16601.00	16601.00	16500.00	16600.00
353	NASDAQ	OPGN	Mon, Sep 26, 2016	16800.00	16900.00	16211.00	16500.00
352	NASDAQ	OPGN	Fri, Sep 23, 2016	16000.00	16900.00	16000.00	16700.00
351	NASDAQ	OPGN	Thu, Sep 22, 2016	16600.00	17000.00	16000.00	16600.00
350	NASDAQ	OPGN	Wed, Sep 21, 2016	16800.00	17000.00	16600.00	16700.00
349	NASDAQ	OPGN	Tue, Sep 20, 2016	17272.00	17272.00	16600.00	16700.00
348	NASDAQ	OPGN	Mon, Sep 19, 2016	16600.00	17500.00	16600.00	16900.00
347	NASDAQ	OPGN	Fri, Sep 16, 2016	17000.00	17231.00	16400.00	16500.00
346	NASDAQ	OPGN	Thu, Sep 15, 2016	16999.00	17895.00	16600.00	16700.00
345	NASDAQ	OPGN	Wed, Sep 14, 2016	16410.00	17300.00	16410.00	16900.00
344	NASDAQ	OPGN	Tue, Sep 13, 2016	16625.00	16900.00	16300.00	16700.00
343	NASDAQ	OPGN	Mon, Sep 12, 2016	16700.00	17000.00	16200.00	16900.00
342	NASDAQ	OPGN	Fri, Sep 9, 2016	16900.00	17300.00	16600.00	16600.00
341	NASDAQ	OPGN	Thu, Sep 8, 2016	17000.00	17199.00	16500.00	16900.00
340	NASDAQ	OPGN	Wed, Sep 7, 2016	16600.00	18130.00	16600.00	16900.00
339	NASDAQ	OPGN	Tue, Sep 6, 2016	17000.00	17500.00	16200.00	16300.00
338	NASDAQ	OPGN	Fri, Sep 2, 2016	16500.00	17300.00	16200.00	16700.00
337	NASDAQ	OPGN	Thu, Sep 1, 2016	15900.00	16900.00	15700.00	16100.00
336	NASDAQ	OPGN	Wed, Aug 31, 2016	16700.00	17000.00	15200.00	16000.00
335	NASDAQ	OPGN	Tue, Aug 30, 2016	16500.00	19700.00	16200.00	16700.00
334	NASDAQ	OPGN	Mon, Aug 29, 2016	16700.00	17000.00	15900.00	16600.00
333	NASDAQ	OPGN	Fri, Aug 26, 2016	16716.00	17400.00	16500.00	16800.00
332	NASDAQ	OPGN	Thu, Aug 25, 2016	16600.00	17500.00	16300.00	17000.00
331	NASDAQ	OPGN	Wed, Aug 24, 2016	17200.00	18000.00	16213.00	16900.00
330	NASDAQ	OPGN	Tue, Aug 23, 2016	17900.00	18890.00	17200.00	17300.00
329	NASDAQ	OPGN	Mon, Aug 22, 2016	18500.00	19000.00	17100.00	18300.00
328	NASDAQ	OPGN	Fri, Aug 19, 2016	18500.00	18730.00	17520.00	18000.00
327	NASDAQ	OPGN	Thu, Aug 18, 2016	18500.00	19200.00	18100.00	18400.00
326	NASDAQ	OPGN	Wed, Aug 17, 2016	18700.00	19400.00	17880.00	18400.00
325	NASDAQ	OPGN	Tue, Aug 16, 2016	19500.00	20900.00	18700.00	18700.00
324	NASDAQ	OPGN	Mon, Aug 15, 2016	19700.00	21000.00	19200.00	19700.00
323	NASDAQ	OPGN	Fri, Aug 12, 2016	19100.00	19800.00	17800.00	19800.00
322	NASDAQ	OPGN	Thu, Aug 11, 2016	21700.00	21843.00	19000.00	19300.00
321	NASDAQ	OPGN	Wed, Aug 10, 2016	24000.00	27400.00	21000.00	22200.00
320	NASDAQ	OPGN	Tue, Aug 9, 2016	21600.00	22406.00	20300.00	20800.00
319	NASDAQ	OPGN	Mon, Aug 8, 2016	22300.00	24000.00	21500.00	21800.00
318	NASDAQ	OPGN	Fri, Aug 5, 2016	22700.00	22900.00	21010.00	22100.00
317	NASDAQ	OPGN	Thu, Aug 4, 2016	24400.00	25800.00	22400.00	22400.00
316	NASDAQ	OPGN	Wed, Aug 3, 2016	21400.00	23900.00	21300.00	22600.00
315	NASDAQ	OPGN	Tue, Aug 2, 2016	20500.00	23500.00	20500.00	21700.00
314	NASDAQ	OPGN	Mon, Aug 1, 2016	23300.00	23300.00	21000.00	22488.00
313	NASDAQ	OPGN	Fri, Jul 29, 2016	23300.00	24500.00	22400.00	23300.00
312	NASDAQ	OPGN	Thu, Jul 28, 2016	23500.00	25800.00	22800.00	23300.00
311	NASDAQ	OPGN	Wed, Jul 27, 2016	23700.00	26400.00	22500.00	23800.00
310	NASDAQ	OPGN	Tue, Jul 26, 2016	28200.00	28520.00	22400.00	24000.00
309	NASDAQ	OPGN	Mon, Jul 25, 2016	29000.00	31000.00	27300.00	28400.00
308	NASDAQ	OPGN	Fri, Jul 22, 2016	29200.00	37100.00	28600.00	29200.00
307	NASDAQ	OPGN	Thu, Jul 21, 2016	34200.00	37500.00	27800.00	30000.00
306	NASDAQ	OPGN	Wed, Jul 20, 2016	17500.00	46500.00	16344.00	37000.00
305	NASDAQ	OPGN	Tue, Jul 19, 2016	14100.00	16500.00	14090.00	15700.00
304	NASDAQ	OPGN	Mon, Jul 18, 2016	13901.00	14317.00	13600.00	13989.00
303	NASDAQ	OPGN	Fri, Jul 15, 2016	13731.00	13731.00	13731.00	13731.00
302	NASDAQ	OPGN	Thu, Jul 14, 2016	14001.00	14720.00	13600.00	13800.00
301	NASDAQ	OPGN	Wed, Jul 13, 2016	14300.00	14300.00	13600.00	13600.00
300	NASDAQ	OPGN	Tue, Jul 12, 2016	15100.00	15799.00	14800.00	14800.00
299	NASDAQ	OPGN	Mon, Jul 11, 2016	15000.00	15450.00	14400.00	14800.00
298	NASDAQ	OPGN	Fri, Jul 8, 2016	15600.00	15600.00	15000.00	15600.00
297	NASDAQ	OPGN	Thu, Jul 7, 2016	15650.00	15650.00	14000.00	14920.00
296	NASDAQ	OPGN	Wed, Jul 6, 2016	16000.00	16000.00	15250.00	15600.00
295	NASDAQ	OPGN	Tue, Jul 5, 2016	16000.00	16100.00	15500.00	16000.00
294	NASDAQ	OPGN	Fri, Jul 1, 2016	15100.00	16293.00	15100.00	15800.00
293	NASDAQ	OPGN	Thu, Jun 30, 2016	16500.00	16500.00	15000.00	15200.00
292	NASDAQ	OPGN	Wed, Jun 29, 2016	15600.00	16700.00	15001.00	15800.00
291	NASDAQ	OPGN	Tue, Jun 28, 2016	14100.00	15600.00	13100.00	15600.00
290	NASDAQ	OPGN	Mon, Jun 27, 2016	13093.00	14001.00	12400.00	14000.00
289	NASDAQ	OPGN	Fri, Jun 24, 2016	13010.00	14200.00	12400.00	14200.00
288	NASDAQ	OPGN	Thu, Jun 23, 2016	13500.00	14497.00	13500.00	13800.00
287	NASDAQ	OPGN	Wed, Jun 22, 2016	14600.00	14765.00	13300.00	13500.00
286	NASDAQ	OPGN	Tue, Jun 21, 2016	15700.00	15700.00	14300.00	14900.00
285	NASDAQ	OPGN	Mon, Jun 20, 2016	15100.00	17100.00	14300.00	15231.00
284	NASDAQ	OPGN	Fri, Jun 17, 2016	14500.00	15200.00	14300.00	15200.00
283	NASDAQ	OPGN	Thu, Jun 16, 2016	15400.00	15500.00	14301.00	14500.00
282	NASDAQ	OPGN	Wed, Jun 15, 2016	14700.00	15500.00	14500.00	15000.00
281	NASDAQ	OPGN	Tue, Jun 14, 2016	15500.00	15500.00	14500.00	14500.00
280	NASDAQ	OPGN	Mon, Jun 13, 2016	15100.00	16099.00	14600.00	15500.00
279	NASDAQ	OPGN	Fri, Jun 10, 2016	14399.00	17700.00	14100.00	15219.00
278	NASDAQ	OPGN	Thu, Jun 9, 2016	14300.00	16200.00	14100.00	14400.00
277	NASDAQ	OPGN	Wed, Jun 8, 2016	14600.00	15050.00	14000.00	14100.00
276	NASDAQ	OPGN	Tue, Jun 7, 2016	16000.00	16499.00	14400.00	14600.00
275	NASDAQ	OPGN	Mon, Jun 6, 2016	15500.00	16200.00	15300.00	15500.00
274	NASDAQ	OPGN	Fri, Jun 3, 2016	17000.00	17000.00	15300.00	15400.00
273	NASDAQ	OPGN	Thu, Jun 2, 2016	16801.00	21000.00	14500.00	15800.00
272	NASDAQ	OPGN	Wed, Jun 1, 2016	16100.00	18000.00	14300.00	16700.00
271	NASDAQ	OPGN	Tue, May 31, 2016	12800.00	21800.00	12800.00	17800.00
270	NASDAQ	OPGN	Fri, May 27, 2016	12516.00	13499.00	11800.00	11800.00
269	NASDAQ	OPGN	Thu, May 26, 2016	12500.00	13100.00	11600.00	12200.00
268	NASDAQ	OPGN	Wed, May 25, 2016	11700.00	13499.00	11700.00	13060.00
267	NASDAQ	OPGN	Tue, May 24, 2016	12900.00	12900.00	12150.00	12300.00
266	NASDAQ	OPGN	Mon, May 23, 2016	11200.00	12900.00	11000.00	12900.00
265	NASDAQ	OPGN	Fri, May 20, 2016	13200.00	13250.00	11750.00	12300.00
264	NASDAQ	OPGN	Thu, May 19, 2016	12300.00	13500.00	12300.00	12540.00
263	NASDAQ	OPGN	Wed, May 18, 2016	11499.00	11499.00	11000.00	11000.00
262	NASDAQ	OPGN	Tue, May 17, 2016	10800.00	11600.00	10740.00	11000.00
261	NASDAQ	OPGN	Mon, May 16, 2016	10590.00	10590.00	10500.00	10500.00
260	NASDAQ	OPGN	Fri, May 13, 2016	11300.00	11500.00	10350.00	11400.00
259	NASDAQ	OPGN	Thu, May 12, 2016	10900.00	11700.00	10200.00	10300.00
258	NASDAQ	OPGN	Wed, May 11, 2016	10600.00	11000.00	10400.00	10400.00
257	NASDAQ	OPGN	Tue, May 10, 2016	11400.00	11513.00	10600.00	11001.00
256	NASDAQ	OPGN	Mon, May 9, 2016	11500.00	12092.00	11500.00	11500.00
255	NASDAQ	OPGN	Fri, May 6, 2016	12240.00	12463.00	11400.00	11400.00
254	NASDAQ	OPGN	Thu, May 5, 2016	12920.00	12920.00	12200.00	12320.00
253	NASDAQ	OPGN	Wed, May 4, 2016	13499.00	13499.00	12247.00	12440.00
252	NASDAQ	OPGN	Tue, May 3, 2016	13440.00	13450.00	12888.00	12888.00
251	NASDAQ	OPGN	Mon, May 2, 2016	13427.00	13427.00	13300.00	13300.00
250	NASDAQ	OPGN	Fri, Apr 29, 2016	13300.00	13350.00	13300.00	13340.00
249	NASDAQ	OPGN	Thu, Apr 28, 2016	13510.00	13510.00	13510.00	13510.00
248	NASDAQ	OPGN	Wed, Apr 27, 2016	13491.00	13491.00	13491.00	13491.00
247	NASDAQ	OPGN	Tue, Apr 26, 2016	13401.00	13401.00	13401.00	13401.00
246	NASDAQ	OPGN	Mon, Apr 25, 2016	13401.00	13401.00	13401.00	13401.00
245	NASDAQ	OPGN	Fri, Apr 22, 2016	13800.00	14112.00	13300.00	13300.00
244	NASDAQ	OPGN	Thu, Apr 21, 2016	14599.00	14599.00	13600.00	13600.00
243	NASDAQ	OPGN	Wed, Apr 20, 2016	14120.00	14482.00	14000.00	14000.00
242	NASDAQ	OPGN	Tue, Apr 19, 2016	14000.00	14000.00	14000.00	14000.00
241	NASDAQ	OPGN	Mon, Apr 18, 2016	14000.00	14799.00	14000.00	14730.00
240	NASDAQ	OPGN	Fri, Apr 15, 2016	14300.00	14300.00	14300.00	14300.00
239	NASDAQ	OPGN	Thu, Apr 14, 2016	14340.00	14620.00	14200.00	14620.00
238	NASDAQ	OPGN	Wed, Apr 13, 2016	15100.00	15500.00	14100.00	14985.00
237	NASDAQ	OPGN	Tue, Apr 12, 2016	15270.00	15270.00	15270.00	15270.00
236	NASDAQ	OPGN	Mon, Apr 11, 2016	15000.00	15400.00	14301.00	15400.00
235	NASDAQ	OPGN	Fri, Apr 8, 2016	14500.00	15400.00	14100.00	14100.00
234	NASDAQ	OPGN	Thu, Apr 7, 2016	15001.00	15001.00	14100.00	14200.00
233	NASDAQ	OPGN	Wed, Apr 6, 2016	14001.00	16000.00	14000.00	14600.00
232	NASDAQ	OPGN	Tue, Apr 5, 2016	14000.00	14000.00	14000.00	14500.00
231	NASDAQ	OPGN	Mon, Apr 4, 2016	14501.00	14501.00	14000.00	14000.00
230	NASDAQ	OPGN	Fri, Apr 1, 2016	15000.00	15000.00	14300.00	14300.00
229	NASDAQ	OPGN	Thu, Mar 31, 2016	14500.00	14500.00	13985.00	14000.00
228	NASDAQ	OPGN	Wed, Mar 30, 2016	17000.00	17000.00	14500.00	14900.00
227	NASDAQ	OPGN	Tue, Mar 29, 2016	15900.00	16480.00	15200.00	15200.00
226	NASDAQ	OPGN	Mon, Mar 28, 2016	15360.00	15599.00	15300.00	15400.00
225	NASDAQ	OPGN	Thu, Mar 24, 2016	15700.00	15701.00	15300.00	15300.00
224	NASDAQ	OPGN	Wed, Mar 23, 2016	16000.00	16232.00	15701.00	15701.00
223	NASDAQ	OPGN	Tue, Mar 22, 2016	15800.00	15847.00	13988.00	15733.00
222	NASDAQ	OPGN	Mon, Mar 21, 2016	14399.00	15600.00	14399.00	15600.00
221	NASDAQ	OPGN	Fri, Mar 18, 2016	14500.00	15800.00	13600.00	13600.00
220	NASDAQ	OPGN	Thu, Mar 17, 2016	14500.00	16100.00	14500.00	14500.00
219	NASDAQ	OPGN	Wed, Mar 16, 2016	15200.00	15300.00	14500.00	14500.00
218	NASDAQ	OPGN	Tue, Mar 15, 2016	15800.00	15800.00	15800.00	15900.00
217	NASDAQ	OPGN	Mon, Mar 14, 2016	15450.00	16900.00	15200.00	15600.00
216	NASDAQ	OPGN	Fri, Mar 11, 2016	15800.00	15800.00	15800.00	16500.00
215	NASDAQ	OPGN	Thu, Mar 10, 2016	16700.00	16700.00	16700.00	15800.00
214	NASDAQ	OPGN	Wed, Mar 9, 2016	16800.00	16900.00	15301.00	16700.00
213	NASDAQ	OPGN	Tue, Mar 8, 2016	15500.00	16900.00	15200.00	16800.00
212	NASDAQ	OPGN	Mon, Mar 7, 2016	16700.00	16900.00	15300.00	16800.00
211	NASDAQ	OPGN	Fri, Mar 4, 2016	15500.00	16800.00	15500.00	16800.00
210	NASDAQ	OPGN	Thu, Mar 3, 2016	15800.00	15800.00	15800.00	16400.00
209	NASDAQ	OPGN	Wed, Mar 2, 2016	15899.00	15899.00	15800.00	15899.00
208	NASDAQ	OPGN	Tue, Mar 1, 2016	15300.00	15300.00	15300.00	15400.00
207	NASDAQ	OPGN	Mon, Feb 29, 2016	15100.00	15300.00	15100.00	15998.00
206	NASDAQ	OPGN	Fri, Feb 26, 2016	16000.00	16800.00	16000.00	15998.00
205	NASDAQ	OPGN	Thu, Feb 25, 2016	16720.00	16720.00	16720.00	16720.00
204	NASDAQ	OPGN	Wed, Feb 24, 2016	16000.00	16000.00	16000.00	16000.00
203	NASDAQ	OPGN	Tue, Feb 23, 2016	15400.00	16100.00	15200.00	16100.00
202	NASDAQ	OPGN	Mon, Feb 22, 2016	15542.00	16850.00	15500.00	16400.00
201	NASDAQ	OPGN	Fri, Feb 19, 2016	16476.00	17400.00	16476.00	16800.00
200	NASDAQ	OPGN	Thu, Feb 18, 2016	17500.00	18000.00	17500.00	18000.00
199	NASDAQ	OPGN	Wed, Feb 17, 2016	16900.00	19600.00	15200.00	19600.00
198	NASDAQ	OPGN	Tue, Feb 16, 2016	17300.00	17500.00	17200.00	17200.00
197	NASDAQ	OPGN	Fri, Feb 12, 2016	16700.00	16700.00	16700.00	16700.00
196	NASDAQ	OPGN	Thu, Feb 11, 2016	16200.00	17100.00	15600.00	16700.00
195	NASDAQ	OPGN	Wed, Feb 10, 2016	15500.00	16700.00	15500.00	15800.00
194	NASDAQ	OPGN	Tue, Feb 9, 2016	16500.00	17050.00	15200.00	15200.00
193	NASDAQ	OPGN	Mon, Feb 8, 2016	15500.00	17630.00	15100.00	17200.00
192	NASDAQ	OPGN	Fri, Feb 5, 2016	15500.00	15500.00	15300.00	15300.00
191	NASDAQ	OPGN	Thu, Feb 4, 2016	15301.00	15430.00	15200.00	15430.00
190	NASDAQ	OPGN	Wed, Feb 3, 2016	15101.00	15101.00	15101.00	15101.00
189	NASDAQ	OPGN	Tue, Feb 2, 2016	15101.00	15101.00	15101.00	15101.00
188	NASDAQ	OPGN	Mon, Feb 1, 2016	17500.00	17500.00	17500.00	17500.00
187	NASDAQ	OPGN	Fri, Jan 29, 2016	15200.00	18000.00	15100.00	17500.00
186	NASDAQ	OPGN	Thu, Jan 28, 2016	14040.00	15300.00	14000.00	14001.00
185	NASDAQ	OPGN	Wed, Jan 27, 2016	14001.00	15900.00	14001.00	15800.00
184	NASDAQ	OPGN	Tue, Jan 26, 2016	15500.00	16000.00	15100.00	15800.00
183	NASDAQ	OPGN	Mon, Jan 25, 2016	16200.00	16200.00	14200.00	14200.00
182	NASDAQ	OPGN	Fri, Jan 22, 2016	16200.00	16200.00	16200.00	16200.00
181	NASDAQ	OPGN	Thu, Jan 21, 2016	14701.00	14701.00	14701.00	14701.00
180	NASDAQ	OPGN	Wed, Jan 20, 2016	15640.00	15900.00	14600.00	14701.00
179	NASDAQ	OPGN	Tue, Jan 19, 2016	15800.00	16190.00	15800.00	16190.00
178	NASDAQ	OPGN	Fri, Jan 15, 2016	16500.00	18899.00	15000.00	15800.00
177	NASDAQ	OPGN	Thu, Jan 14, 2016	17640.00	17640.00	16700.00	16700.00
176	NASDAQ	OPGN	Wed, Jan 13, 2016	17099.00	17099.00	17099.00	17099.00
175	NASDAQ	OPGN	Tue, Jan 12, 2016	17500.00	19299.00	17300.00	17500.00
174	NASDAQ	OPGN	Mon, Jan 11, 2016	18200.00	18999.00	15900.00	18600.00
173	NASDAQ	OPGN	Fri, Jan 8, 2016	18800.00	19681.00	18300.00	18400.00
172	NASDAQ	OPGN	Thu, Jan 7, 2016	18700.00	19500.00	18000.00	19500.00
171	NASDAQ	OPGN	Wed, Jan 6, 2016	19000.00	19000.00	18800.00	18800.00
170	NASDAQ	OPGN	Tue, Jan 5, 2016	18200.00	18899.00	18200.00	18750.00
169	NASDAQ	OPGN	Mon, Jan 4, 2016	17101.00	18000.00	17101.00	17634.00
168	NASDAQ	OPGN	Thu, Dec 31, 2015	19300.00	19500.00	17801.00	19000.00
167	NASDAQ	OPGN	Wed, Dec 30, 2015	18700.00	19200.00	18140.00	19200.00
166	NASDAQ	OPGN	Tue, Dec 29, 2015	18800.00	18900.00	18101.00	18500.00
165	NASDAQ	OPGN	Mon, Dec 28, 2015	17600.00	18700.00	15900.00	17500.00
164	NASDAQ	OPGN	Thu, Dec 24, 2015	18400.00	18500.00	18100.00	18500.00
163	NASDAQ	OPGN	Wed, Dec 23, 2015	18000.00	18700.00	17001.00	17900.00
162	NASDAQ	OPGN	Tue, Dec 22, 2015	15900.00	18699.00	15900.00	17900.00
161	NASDAQ	OPGN	Mon, Dec 21, 2015	15900.00	15900.00	15300.00	15500.00
160	NASDAQ	OPGN	Fri, Dec 18, 2015	15500.00	15800.00	14800.00	15300.00
159	NASDAQ	OPGN	Thu, Dec 17, 2015	15999.00	16000.00	15500.00	15600.00
158	NASDAQ	OPGN	Wed, Dec 16, 2015	16100.00	16730.00	15500.00	15800.00
157	NASDAQ	OPGN	Tue, Dec 15, 2015	17200.00	17200.00	15500.00	16900.00
156	NASDAQ	OPGN	Mon, Dec 14, 2015	15388.00	17900.00	15388.00	16900.00
155	NASDAQ	OPGN	Fri, Dec 11, 2015	15600.00	18500.00	15600.00	17700.00
154	NASDAQ	OPGN	Thu, Dec 10, 2015	16660.00	18300.00	16500.00	17800.00
153	NASDAQ	OPGN	Wed, Dec 9, 2015	17400.00	18200.00	15900.00	16700.00
152	NASDAQ	OPGN	Tue, Dec 8, 2015	15904.00	18250.00	15904.00	18100.00
151	NASDAQ	OPGN	Mon, Dec 7, 2015	17500.00	18400.00	17100.00	17800.00
150	NASDAQ	OPGN	Fri, Dec 4, 2015	17700.00	18800.00	16800.00	17700.00
149	NASDAQ	OPGN	Thu, Dec 3, 2015	17640.00	18800.00	17600.00	18500.00
148	NASDAQ	OPGN	Wed, Dec 2, 2015	17400.00	18900.00	16701.00	18700.00
147	NASDAQ	OPGN	Tue, Dec 1, 2015	17900.00	18300.00	17300.00	18199.00
146	NASDAQ	OPGN	Mon, Nov 30, 2015	17200.00	18660.00	17200.00	17900.00
145	NASDAQ	OPGN	Fri, Nov 27, 2015	18999.00	18999.00	17710.00	18900.00
144	NASDAQ	OPGN	Wed, Nov 25, 2015	16540.00	17400.00	16300.00	17100.00
143	NASDAQ	OPGN	Tue, Nov 24, 2015	15100.00	16000.00	15100.00	16000.00
142	NASDAQ	OPGN	Mon, Nov 23, 2015	17700.00	17700.00	15300.00	15300.00
141	NASDAQ	OPGN	Fri, Nov 20, 2015	17050.00	17500.00	15299.00	17500.00
140	NASDAQ	OPGN	Thu, Nov 19, 2015	15600.00	15600.00	14500.00	15100.00
139	NASDAQ	OPGN	Wed, Nov 18, 2015	16700.00	17700.00	15800.00	16100.00
138	NASDAQ	OPGN	Tue, Nov 17, 2015	16182.00	17600.00	16000.00	16650.00
137	NASDAQ	OPGN	Mon, Nov 16, 2015	16346.00	16346.00	15800.00	15950.00
136	NASDAQ	OPGN	Fri, Nov 13, 2015	16400.00	16500.00	16400.00	16400.00
135	NASDAQ	OPGN	Thu, Nov 12, 2015	16400.00	17200.00	16400.00	16500.00
134	NASDAQ	OPGN	Wed, Nov 11, 2015	17100.00	17100.00	16400.00	16750.00
133	NASDAQ	OPGN	Tue, Nov 10, 2015	18150.00	18400.00	17000.00	17000.00
132	NASDAQ	OPGN	Mon, Nov 9, 2015	17200.00	18900.00	17200.00	18300.00
131	NASDAQ	OPGN	Fri, Nov 6, 2015	17500.00	19000.00	17300.00	19000.00
130	NASDAQ	OPGN	Thu, Nov 5, 2015	19880.00	19880.00	16900.00	17500.00
129	NASDAQ	OPGN	Wed, Nov 4, 2015	19800.00	19995.00	18700.00	18800.00
128	NASDAQ	OPGN	Tue, Nov 3, 2015	19900.00	20700.00	18700.00	19000.00
127	NASDAQ	OPGN	Mon, Nov 2, 2015	20500.00	20500.00	19400.00	19600.00
126	NASDAQ	OPGN	Fri, Oct 30, 2015	22000.00	22000.00	19200.00	21200.00
125	NASDAQ	OPGN	Thu, Oct 29, 2015	21400.00	22600.00	21001.00	21500.00
124	NASDAQ	OPGN	Wed, Oct 28, 2015	23100.00	23300.00	21500.00	21899.00
123	NASDAQ	OPGN	Tue, Oct 27, 2015	21900.00	23500.00	20600.00	21100.00
122	NASDAQ	OPGN	Mon, Oct 26, 2015	22499.00	25600.00	21600.00	21800.00
121	NASDAQ	OPGN	Fri, Oct 23, 2015	23500.00	24100.00	21500.00	22000.00
120	NASDAQ	OPGN	Thu, Oct 22, 2015	23999.00	24600.00	22100.00	22868.00
119	NASDAQ	OPGN	Wed, Oct 21, 2015	24500.00	24600.00	22900.00	23000.00
118	NASDAQ	OPGN	Tue, Oct 20, 2015	24000.00	25600.00	22900.00	24100.00
117	NASDAQ	OPGN	Mon, Oct 19, 2015	24500.00	27000.00	24500.00	24600.00
116	NASDAQ	OPGN	Fri, Oct 16, 2015	23500.00	27600.00	23100.00	27600.00
115	NASDAQ	OPGN	Thu, Oct 15, 2015	23700.00	25000.00	23001.00	24900.00
114	NASDAQ	OPGN	Wed, Oct 14, 2015	22900.00	24900.00	22500.00	22800.00
113	NASDAQ	OPGN	Tue, Oct 13, 2015	24100.00	25120.00	23800.00	24500.00
112	NASDAQ	OPGN	Mon, Oct 12, 2015	23800.00	25820.00	23600.00	24401.00
111	NASDAQ	OPGN	Fri, Oct 9, 2015	25500.00	26500.00	23000.00	24000.00
110	NASDAQ	OPGN	Thu, Oct 8, 2015	24300.00	26000.00	23500.00	25400.00
109	NASDAQ	OPGN	Wed, Oct 7, 2015	26200.00	26200.00	23301.00	25001.00
108	NASDAQ	OPGN	Tue, Oct 6, 2015	24000.00	24600.00	24000.00	24000.00
107	NASDAQ	OPGN	Mon, Oct 5, 2015	23000.00	27900.00	23000.00	26000.00
106	NASDAQ	OPGN	Fri, Oct 2, 2015	25700.00	26800.00	23200.00	23200.00
105	NASDAQ	OPGN	Thu, Oct 1, 2015	25400.00	27700.00	22900.00	23700.00
104	NASDAQ	OPGN	Wed, Sep 30, 2015	27400.00	31000.00	25400.00	25800.00
103	NASDAQ	OPGN	Tue, Sep 29, 2015	29100.00	31000.00	26900.00	28400.00
102	NASDAQ	OPGN	Mon, Sep 28, 2015	29400.00	32200.00	29001.00	29001.00
101	NASDAQ	OPGN	Fri, Sep 25, 2015	31500.00	32500.00	30400.00	30500.00
100	NASDAQ	OPGN	Thu, Sep 24, 2015	32400.00	32400.00	27900.00	31100.00
99	NASDAQ	OPGN	Wed, Sep 23, 2015	28400.00	30800.00	28400.00	30800.00
98	NASDAQ	OPGN	Tue, Sep 22, 2015	29100.00	30900.00	27400.00	30900.00
97	NASDAQ	OPGN	Mon, Sep 21, 2015	29100.00	31300.00	26700.00	28900.00
96	NASDAQ	OPGN	Fri, Sep 18, 2015	22800.00	36800.00	22600.00	36800.00
95	NASDAQ	OPGN	Thu, Sep 17, 2015	24600.00	24700.00	23200.00	24600.00
94	NASDAQ	OPGN	Wed, Sep 16, 2015	24700.00	24899.00	23100.00	23100.00
93	NASDAQ	OPGN	Tue, Sep 15, 2015	24000.00	24500.00	22500.00	22600.00
92	NASDAQ	OPGN	Mon, Sep 14, 2015	23500.00	24300.00	22600.00	23000.00
91	NASDAQ	OPGN	Fri, Sep 11, 2015	24700.00	24700.00	22500.00	23000.00
90	NASDAQ	OPGN	Thu, Sep 10, 2015	24500.00	24700.00	22500.00	24600.00
89	NASDAQ	OPGN	Wed, Sep 9, 2015	23800.00	24600.00	22500.00	22900.00
88	NASDAQ	OPGN	Tue, Sep 8, 2015	23600.00	24500.00	22100.00	23000.00
87	NASDAQ	OPGN	Fri, Sep 4, 2015	22900.00	23900.00	22200.00	22500.00
86	NASDAQ	OPGN	Thu, Sep 3, 2015	24500.00	25400.00	24000.00	24900.00
85	NASDAQ	OPGN	Wed, Sep 2, 2015	22947.00	24700.00	22947.00	24700.00
84	NASDAQ	OPGN	Tue, Sep 1, 2015	23301.00	27999.00	23301.00	23600.00
83	NASDAQ	OPGN	Mon, Aug 31, 2015	22800.00	27300.00	22400.00	26638.00
82	NASDAQ	OPGN	Fri, Aug 28, 2015	23200.00	27700.00	23200.00	25869.00
81	NASDAQ	OPGN	Thu, Aug 27, 2015	23500.00	24400.00	23500.00	24400.00
80	NASDAQ	OPGN	Wed, Aug 26, 2015	26600.00	26600.00	23580.00	24900.00
79	NASDAQ	OPGN	Tue, Aug 25, 2015	26400.00	26700.00	24900.00	26500.00
78	NASDAQ	OPGN	Mon, Aug 24, 2015	23400.00	24500.00	22591.00	23700.00
77	NASDAQ	OPGN	Fri, Aug 21, 2015	25900.00	26300.00	23400.00	25300.00
76	NASDAQ	OPGN	Thu, Aug 20, 2015	24001.00	25800.00	23600.00	25800.00
75	NASDAQ	OPGN	Wed, Aug 19, 2015	26499.00	26499.00	26200.00	26300.00
74	NASDAQ	OPGN	Tue, Aug 18, 2015	25300.00	27000.00	24920.00	26700.00
73	NASDAQ	OPGN	Mon, Aug 17, 2015	24700.00	25700.00	23600.00	25500.00
72	NASDAQ	OPGN	Fri, Aug 14, 2015	27499.00	27499.00	24500.00	24900.00
71	NASDAQ	OPGN	Thu, Aug 13, 2015	25700.00	27499.00	25000.00	27200.00
70	NASDAQ	OPGN	Wed, Aug 12, 2015	32000.00	32000.00	24000.00	25500.00
69	NASDAQ	OPGN	Tue, Aug 11, 2015	32000.00	32000.00	26500.00	28500.00
68	NASDAQ	OPGN	Mon, Aug 10, 2015	31300.00	31939.00	30300.00	30300.00
67	NASDAQ	OPGN	Fri, Aug 7, 2015	31900.00	31900.00	30800.00	30800.00
66	NASDAQ	OPGN	Thu, Aug 6, 2015	33000.00	33000.00	30900.00	30900.00
65	NASDAQ	OPGN	Wed, Aug 5, 2015	33300.00	33300.00	31500.00	32200.00
64	NASDAQ	OPGN	Tue, Aug 4, 2015	31100.00	32500.00	31100.00	31500.00
63	NASDAQ	OPGN	Mon, Aug 3, 2015	33000.00	34099.00	30710.00	30710.00
62	NASDAQ	OPGN	Fri, Jul 31, 2015	34700.00	38200.00	33300.00	33300.00
61	NASDAQ	OPGN	Thu, Jul 30, 2015	33400.00	37100.00	33400.00	33900.00
60	NASDAQ	OPGN	Wed, Jul 29, 2015	35000.00	36620.00	32800.00	34900.00
59	NASDAQ	OPGN	Tue, Jul 28, 2015	37300.00	39660.00	34600.00	35400.00
58	NASDAQ	OPGN	Mon, Jul 27, 2015	35900.00	37500.00	31700.00	36000.00
57	NASDAQ	OPGN	Fri, Jul 24, 2015	39201.00	39201.00	36300.00	36700.00
56	NASDAQ	OPGN	Thu, Jul 23, 2015	41700.00	41700.00	39804.00	39804.00
55	NASDAQ	OPGN	Wed, Jul 22, 2015	39600.00	41900.00	38600.00	41899.00
54	NASDAQ	OPGN	Tue, Jul 21, 2015	44000.00	44000.00	39401.00	39600.00
53	NASDAQ	OPGN	Mon, Jul 20, 2015	41601.00	44300.00	41500.00	44300.00
52	NASDAQ	OPGN	Fri, Jul 17, 2015	40575.00	41900.00	40575.00	41484.00
51	NASDAQ	OPGN	Thu, Jul 16, 2015	41315.00	42499.00	39600.00	40800.00
50	NASDAQ	OPGN	Wed, Jul 15, 2015	40800.00	42900.00	38600.00	41000.00
49	NASDAQ	OPGN	Tue, Jul 14, 2015	40000.00	40500.00	37500.00	40400.00
48	NASDAQ	OPGN	Mon, Jul 13, 2015	34099.00	42800.00	32600.00	37900.00
47	NASDAQ	OPGN	Fri, Jul 10, 2015	32700.00	35000.00	32400.00	34300.00
46	NASDAQ	OPGN	Thu, Jul 9, 2015	35000.00	35100.00	32600.00	33500.00
45	NASDAQ	OPGN	Wed, Jul 8, 2015	33400.00	33900.00	32500.00	32700.00
44	NASDAQ	OPGN	Tue, Jul 7, 2015	35511.00	36000.00	33500.00	33500.00
43	NASDAQ	OPGN	Mon, Jul 6, 2015	35101.00	40900.00	35101.00	36200.00
42	NASDAQ	OPGN	Thu, Jul 2, 2015	36700.00	38800.00	35500.00	37200.00
41	NASDAQ	OPGN	Wed, Jul 1, 2015	36400.00	36503.00	36200.00	36503.00
40	NASDAQ	OPGN	Tue, Jun 30, 2015	36501.00	38914.00	36500.00	37200.00
39	NASDAQ	OPGN	Mon, Jun 29, 2015	37700.00	38200.00	36600.00	36600.00
38	NASDAQ	OPGN	Fri, Jun 26, 2015	40700.00	41000.00	37900.00	38700.00
37	NASDAQ	OPGN	Thu, Jun 25, 2015	39400.00	43700.00	37500.00	40250.00
36	NASDAQ	OPGN	Wed, Jun 24, 2015	42400.00	42400.00	38501.00	40250.00
35	NASDAQ	OPGN	Tue, Jun 23, 2015	40600.00	42299.00	38900.00	39000.00
34	NASDAQ	OPGN	Mon, Jun 22, 2015	39800.00	39900.00	38600.00	38800.00
33	NASDAQ	OPGN	Fri, Jun 19, 2015	41300.00	41600.00	38700.00	38700.00
32	NASDAQ	OPGN	Thu, Jun 18, 2015	44400.00	44499.00	38100.00	41200.00
31	NASDAQ	OPGN	Wed, Jun 17, 2015	46000.00	46000.00	43025.00	44700.00
30	NASDAQ	OPGN	Tue, Jun 16, 2015	45600.00	46000.00	43600.00	45600.00
29	NASDAQ	OPGN	Mon, Jun 15, 2015	41600.00	46500.00	41601.00	45500.00
28	NASDAQ	OPGN	Fri, Jun 12, 2015	44000.00	47000.00	41800.00	42700.00
27	NASDAQ	OPGN	Thu, Jun 11, 2015	44300.00	45200.00	41700.00	44000.00
26	NASDAQ	OPGN	Wed, Jun 10, 2015	42500.00	45000.00	41500.00	42100.00
25	NASDAQ	OPGN	Tue, Jun 9, 2015	42800.00	44900.00	41500.00	43400.00
24	NASDAQ	OPGN	Mon, Jun 8, 2015	45300.00	47000.00	45000.00	45100.00
23	NASDAQ	OPGN	Fri, Jun 5, 2015	47500.00	47500.00	43001.00	47300.00
22	NASDAQ	OPGN	Thu, Jun 4, 2015	47200.00	48500.00	47000.00	47500.00
21	NASDAQ	OPGN	Wed, Jun 3, 2015	43000.00	48499.00	43000.00	46300.00
20	NASDAQ	OPGN	Tue, Jun 2, 2015	41700.00	44000.00	40000.00	44000.00
19	NASDAQ	OPGN	Mon, Jun 1, 2015	42400.00	42400.00	39540.00	41200.00
18	NASDAQ	OPGN	Fri, May 29, 2015	37700.00	41500.00	36900.00	39900.00
17	NASDAQ	OPGN	Thu, May 28, 2015	34700.00	39300.00	33400.00	39000.00
16	NASDAQ	OPGN	Wed, May 27, 2015	37400.00	37400.00	35000.00	35300.00
15	NASDAQ	OPGN	Tue, May 26, 2015	34900.00	37000.00	32700.00	36500.00
14	NASDAQ	OPGN	Fri, May 22, 2015	33300.00	35600.00	33200.00	34000.00
13	NASDAQ	OPGN	Thu, May 21, 2015	35700.00	35800.00	31200.00	33600.00
12	NASDAQ	OPGN	Wed, May 20, 2015	37000.00	39000.00	32400.00	34500.00
11	NASDAQ	OPGN	Tue, May 19, 2015	38500.00	38799.00	34100.00	38300.00
10	NASDAQ	OPGN	Mon, May 18, 2015	39500.00	40000.00	38500.00	39600.00
9	NASDAQ	OPGN	Fri, May 15, 2015	38200.00	40000.00	38200.00	39900.00
8	NASDAQ	OPGN	Thu, May 14, 2015	38000.00	40000.00	37900.00	39000.00
7	NASDAQ	OPGN	Wed, May 13, 2015	39500.00	41900.00	38500.00	39100.00
6	NASDAQ	OPGN	Tue, May 12, 2015	40200.00	40300.00	38700.00	39500.00
5	NASDAQ	OPGN	Mon, May 11, 2015	42900.00	43199.00	40500.00	41500.00
4	NASDAQ	OPGN	Fri, May 8, 2015	48000.00	48000.00	41900.00	44000.00
3	NASDAQ	OPGN	Thu, May 7, 2015	47000.00	49800.00	45600.00	46500.00
2	NASDAQ	OPGN	Wed, May 6, 2015	54400.00	54400.00	45500.00	46500.00
1	NASDAQ	OPGN	Tue, May 5, 2015	53000.00	54300.00	45700.00	48500.00
#	Exchange	Symbol	Date	Open	High	Low	Close

OpGen Inc NASDAQ:OPGN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024